Tenneco Inc (TEN) Historical Stock Data
19.99 ↑0.00 (0.00%)
As of November 16, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, TEN is up 0.16% a day on average. There have been 19 days where Tenneco Inc closed green and 11 days where TEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-11-16 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.98 | 19.99 | 4.98M |
2022-11-15 | 19.98 | 19.99 | ↑$0.01 (0.05%) | 19.97 | 19.99 | 5.45M |
2022-11-14 | 19.98 | 19.99 | ↑$0.01 (0.05%) | 19.97 | 19.99 | 3.76M |
2022-11-11 | 19.88 | 19.91 | ↑$0.03 (0.15%) | 19.86 | 19.92 | 4.46M |
2022-11-10 | 19.85 | 19.87 | ↑$0.02 (0.10%) | 19.85 | 19.91 | 4.44M |
2022-11-09 | 19.86 | 19.85 | ↓$0.01 (-0.05%) | 19.83 | 19.88 | 2.35M |
2022-11-08 | 19.87 | 19.85 | ↓$0.02 (-0.10%) | 19.85 | 19.90 | 4.03M |
2022-11-07 | 19.85 | 19.87 | ↑$0.02 (0.10%) | 19.85 | 19.89 | 3.47M |
2022-11-04 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.83 | 19.87 | 2.72M |
2022-11-03 | 19.84 | 19.84 | ↑$0.00 (0.00%) | 19.82 | 19.88 | 4.70M |
2022-11-02 | 19.86 | 19.84 | ↓$0.02 (-0.10%) | 19.84 | 19.90 | 4.64M |
2022-11-01 | 19.81 | 19.87 | ↑$0.06 (0.30%) | 19.80 | 19.89 | 10.72M |
2022-10-31 | 19.65 | 19.70 | ↑$0.05 (0.25%) | 19.62 | 19.74 | 6.13M |
2022-10-28 | 19.57 | 19.65 | ↑$0.08 (0.41%) | 19.40 | 19.70 | 10.73M |
2022-10-27 | 18.88 | 19.08 | ↑$0.20 (1.06%) | 18.87 | 19.12 | 2.23M |
2022-10-26 | 18.88 | 18.71 | ↓$0.17 (-0.90%) | 18.70 | 19.01 | 1.43M |
2022-10-25 | 18.55 | 18.83 | ↑$0.28 (1.51%) | 18.52 | 18.87 | 1.86M |
2022-10-24 | 18.38 | 18.52 | ↑$0.14 (0.76%) | 18.34 | 18.54 | 1M |
2022-10-21 | 18.54 | 18.25 | ↓$0.29 (-1.56%) | 18.21 | 18.55 | 886.63K |
2022-10-20 | 18.33 | 18.46 | ↑$0.13 (0.71%) | 18.31 | 18.52 | 1.47M |
2022-10-19 | 18.40 | 18.35 | ↓$0.05 (-0.27%) | 18.11 | 18.50 | 2.52M |
2022-10-18 | 18.53 | 18.52 | ↓$0.01 (-0.05%) | 18.31 | 18.81 | 2.28M |
2022-10-17 | 18.60 | 18.48 | ↓$0.12 (-0.65%) | 18.19 | 18.69 | 1.02M |
2022-10-14 | 18.56 | 18.46 | ↓$0.10 (-0.54%) | 18.42 | 18.60 | 493.66K |
2022-10-13 | 18.35 | 18.49 | ↑$0.14 (0.76%) | 18.30 | 18.63 | 1.35M |
2022-10-12 | 18.57 | 18.38 | ↓$0.19 (-1.02%) | 18.34 | 18.59 | 1.10M |
2022-10-11 | 18.20 | 18.57 | ↑$0.37 (2.03%) | 18.20 | 18.73 | 2.01M |
2022-10-10 | 18.12 | 18.11 | ↓$0.01 (-0.06%) | 17.98 | 18.25 | 776.91K |
2022-10-07 | 17.99 | 18.19 | ↑$0.20 (1.11%) | 17.89 | 18.36 | 1.04M |
2022-10-06 | 17.96 | 18.10 | ↑$0.14 (0.78%) | 17.94 | 18.19 | 852.73K |
Create an account or log in to view more rows.
$TEN like if you’re buying Monday!! Let’s Go!!
$TEN buy and HODL
$TEN nothing drops
$TEN Now I'm worried....
$TEN every dip gets bought up.
$TEN going green
$TEN it's going down??
$TEN whats the news????
$TEN this is going to skyrocket tmr!!!
$TEN Reinvest your dividends