Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 16, 2022 19.99 0 +0.00(+0.00%)
Nov 15, 2022 19.98 19.99 19.97 19.99 5,478,255 +0.00(+0.00%)
Nov 14, 2022 19.98 19.99 19.97 19.99 3,776,179 +0.08(+0.40%)
Nov 11, 2022 19.88 19.92 19.86 19.91 4,464,247 +0.04(+0.20%)
Nov 10, 2022 19.85 19.91 19.85 19.87 4,460,435 +0.02(+0.10%)
Nov 09, 2022 19.86 19.88 19.83 19.85 2,416,392 +0.00(+0.00%)
Nov 08, 2022 19.87 19.90 19.85 19.85 4,098,045 -0.02(-0.10%)
Nov 07, 2022 19.85 19.89 19.84 19.87 3,469,690 +0.02(+0.10%)
Nov 04, 2022 19.85 19.87 19.83 19.85 2,727,062 +0.01(+0.05%)
Nov 03, 2022 19.84 19.88 19.82 19.84 4,790,319 +0.00(+0.00%)
Nov 02, 2022 19.86 19.84 4,644,627 -0.03(-0.15%)
Nov 01, 2022 19.81 19.89 19.80 19.87 10,726,632 +0.17(+0.86%)
Oct 31, 2022 19.65 19.74 19.60 19.70 6,216,793 +0.05(+0.25%)
Oct 28, 2022 19.57 19.70 19.40 19.65 10,733,237 +0.57(+2.99%)
Oct 27, 2022 18.88 19.12 18.78 19.08 2,234,854 +0.37(+1.98%)
Oct 26, 2022 18.88 19.01 18.70 18.71 1,425,888 -0.12(-0.64%)
Oct 25, 2022 18.55 18.87 18.46 18.83 1,864,275 +0.31(+1.67%)
Oct 24, 2022 18.38 18.54 18.34 18.52 1,004,602 +0.27(+1.48%)
Oct 21, 2022 18.54 18.55 18.21 18.25 905,341 -0.21(-1.14%)
Oct 20, 2022 18.33 18.52 18.30 18.46 1,472,593 +0.11(+0.60%)
Oct 19, 2022 18.40 18.51 18.11 18.35 2,523,399 -0.17(-0.92%)
Oct 18, 2022 18.53 18.80 18.31 18.52 2,275,063 +0.04(+0.22%)
Oct 17, 2022 18.60 18.69 18.19 18.48 1,039,948 +0.02(+0.11%)
Oct 14, 2022 18.56 18.60 18.42 18.46 501,922 -0.03(-0.16%)
Oct 13, 2022 18.35 18.63 18.29 18.49 1,345,608 +0.11(+0.60%)
Oct 12, 2022 18.57 18.59 18.34 18.38 1,106,956 -0.19(-1.02%)
Oct 11, 2022 18.20 18.73 18.19 18.57 2,008,323 +0.46(+2.54%)
Oct 10, 2022 18.12 18.25 17.98 18.11 776,905 -0.08(-0.44%)
Oct 07, 2022 17.99 18.36 17.89 18.19 1,036,543 +0.09(+0.50%)
Oct 06, 2022 17.96 18.21 17.94 18.10 854,233 +0.09(+0.50%)
Oct 05, 2022 17.64 18.06 17.55 18.01 859,356 +0.16(+0.90%)
Oct 04, 2022 17.74 18.11 17.71 17.85 1,615,884 +0.32(+1.83%)
Oct 03, 2022 17.29 17.61 16.99 17.53 1,296,476 +0.14(+0.81%)
Sep 30, 2022 17.31 17.68 17.31 17.39 954,978 +0.09(+0.52%)
Sep 29, 2022 17.85 17.85 17.07 17.30 3,492,201 -0.66(-3.67%)
Sep 28, 2022 18.06 18.43 17.95 17.96 1,182,841 -0.07(-0.39%)
Sep 27, 2022 18.20 18.36 17.67 18.03 2,686,451 -0.20(-1.10%)
Sep 26, 2022 18.82 18.82 18.10 18.23 2,994,202 +0.55(+3.11%)
Sep 23, 2022 18.60 18.66 17.37 17.68 4,603,231 -1.00(-5.35%)
Sep 22, 2022 18.80 18.90 18.67 18.68 1,824,068 +0.00(+0.00%)
Sep 21, 2022 18.75 18.85 18.61 18.68 1,926,208 -0.06(-0.32%)
Sep 20, 2022 19.15 19.15 18.70 18.74 1,330,714 -0.42(-2.19%)
Sep 19, 2022 18.98 19.17 18.92 19.16 607,027 +0.07(+0.37%)
Sep 16, 2022 18.84 19.14 18.72 19.09 1,805,870 +0.11(+0.58%)
Sep 15, 2022 19.15 19.35 18.93 18.98 1,071,902 -0.23(-1.20%)
Sep 14, 2022 19.12 19.28 19.02 19.21 1,292,044 +0.08(+0.42%)
Sep 13, 2022 19.15 19.38 19.12 19.13 1,468,524 -0.26(-1.34%)
Sep 12, 2022 19.51 19.59 19.34 19.39 1,054,785 -0.09(-0.46%)
Sep 09, 2022 19.21 19.59 19.19 19.48 2,512,062 +0.25(+1.30%)
Sep 08, 2022 18.59 19.36 18.59 19.23 2,956,400 +0.77(+4.17%)
Sep 07, 2022 18.36 18.62 18.36 18.46 1,319,113 +0.05(+0.27%)
Sep 06, 2022 18.62 18.66 18.35 18.41 1,376,286 -0.22(-1.18%)
Sep 02, 2022 18.81 18.81 18.56 18.63 1,208,471 -0.16(-0.85%)
Sep 01, 2022 18.89 18.94 18.64 18.79 1,254,431 -0.07(-0.37%)
Aug 31, 2022 18.95 19.00 18.86 18.86 815,142 -0.09(-0.47%)
Aug 30, 2022 18.95 19.00 18.90 18.95 567,852 +0.00(+0.00%)
Aug 29, 2022 18.95 19.07 18.89 18.95 556,486 +0.03(+0.16%)
Aug 26, 2022 18.94 18.99 18.88 18.92 480,024 +0.02(+0.11%)
Aug 25, 2022 19.01 19.01 18.90 18.90 455,190 -0.04(-0.21%)
Aug 24, 2022 18.95 19.03 18.90 18.94 608,102 +0.04(+0.21%)
Aug 23, 2022 18.95 19.07 18.89 18.90 953,669 -0.07(-0.37%)
Aug 22, 2022 19.01 19.03 18.86 18.97 757,417 -0.09(-0.47%)
Aug 19, 2022 19.11 19.21 19.00 19.06 735,469 -0.23(-1.19%)
Aug 18, 2022 19.24 19.30 19.16 19.29 610,510 +0.05(+0.26%)
Aug 17, 2022 19.11 19.24 19.03 19.24 614,688 -0.04(-0.21%)
Aug 16, 2022 19.10 19.34 19.09 19.28 876,669 +0.15(+0.78%)
Aug 15, 2022 19.12 19.22 19.03 19.13 467,308 +0.02(+0.10%)
Aug 12, 2022 19.07 19.13 18.84 19.11 768,781 +0.09(+0.47%)
Aug 11, 2022 18.97 19.07 18.96 19.02 1,177,734 +0.04(+0.21%)
Aug 10, 2022 18.83 18.98 18.83 18.98 1,283,931 +0.21(+1.12%)
Aug 09, 2022 18.71 18.80 18.67 18.77 912,485 +0.10(+0.54%)
Aug 08, 2022 18.85 18.98 18.65 18.67 942,595 -0.14(-0.74%)
Aug 05, 2022 18.80 18.93 18.73 18.81 924,019 +0.01(+0.05%)
Aug 04, 2022 18.97 19.05 18.75 18.80 1,580,410 -0.37(-1.93%)
Aug 03, 2022 18.80 19.18 18.80 19.17 833,585 +0.37(+1.97%)
Aug 02, 2022 18.71 18.82 18.62 18.80 989,691 +0.05(+0.27%)
Aug 01, 2022 18.83 18.86 18.66 18.75 1,063,957 -0.12(-0.64%)
Jul 29, 2022 18.88 18.94 18.77 18.87 632,216 -0.01(-0.05%)
Jul 28, 2022 18.78 18.89 18.77 18.88 1,016,815 +0.08(+0.43%)
Jul 27, 2022 18.83 18.92 18.76 18.80 1,505,855 -0.01(-0.05%)
Jul 26, 2022 18.85 18.89 18.75 18.81 1,077,191 -0.04(-0.21%)
Jul 25, 2022 18.99 18.99 18.82 18.85 544,410 +0.00(+0.00%)
Jul 22, 2022 18.86 18.97 18.77 18.85 1,172,404 -0.05(-0.26%)
Jul 21, 2022 18.73 18.90 18.73 18.90 1,220,352 +0.01(+0.05%)
Jul 20, 2022 19.17 19.25 18.86 18.89 2,276,884 -0.29(-1.51%)
Jul 19, 2022 19.30 19.37 19.14 19.18 1,001,231 -0.01(-0.05%)
Jul 18, 2022 19.35 19.43 19.17 19.19 1,182,627 -0.05(-0.26%)
Jul 15, 2022 19.35 19.45 19.24 19.24 1,359,657 -0.08(-0.41%)
Jul 14, 2022 19.10 19.35 19.10 19.32 1,577,979 +0.06(+0.31%)
Jul 13, 2022 19.05 19.27 19.00 19.26 1,472,800 +0.10(+0.52%)
Jul 12, 2022 18.96 19.29 18.96 19.16 1,691,112 +0.10(+0.52%)
Jul 11, 2022 19.15 19.21 18.96 19.06 2,365,634 -0.16(-0.83%)
Jul 08, 2022 19.11 19.33 19.06 19.22 1,844,249 +0.06(+0.31%)
Jul 07, 2022 19.11 19.26 18.90 19.16 12,336,817 +2.00(+11.66%)
Jul 06, 2022 17.31 17.45 16.90 17.16 592,145 -0.22(-1.27%)
Jul 05, 2022 17.22 17.45 16.89 17.38 797,414 -0.07(-0.40%)
Jul 01, 2022 17.12 17.49 16.98 17.45 677,029 +0.29(+1.69%)
Jun 30, 2022 16.94 17.16 16.76 17.16 1,048,326 +0.08(+0.47%)
Jun 29, 2022 17.60 17.69 16.95 17.08 1,457,561 -0.57(-3.23%)
Jun 28, 2022 17.51 17.69 17.35 17.65 1,822,108 +0.36(+2.08%)
Jun 27, 2022 17.62 17.93 17.21 17.29 2,899,541 +0.59(+3.53%)
Jun 24, 2022 16.47 16.88 16.37 16.70 2,276,090 +0.26(+1.58%)
Jun 23, 2022 16.10 16.45 16.08 16.44 798,563 +0.30(+1.86%)
Jun 22, 2022 15.85 16.21 15.81 16.14 887,707 +0.10(+0.62%)
Jun 21, 2022 15.83 16.07 15.58 16.04 1,609,574 +0.53(+3.42%)
Jun 17, 2022 15.00 15.56 14.92 15.51 1,761,604 +0.70(+4.73%)
Jun 16, 2022 15.51 15.59 14.76 14.81 1,303,927 -0.89(-5.67%)
Jun 15, 2022 15.49 16.02 14.99 15.70 1,686,327 +0.31(+2.01%)
Jun 14, 2022 15.49 15.54 14.99 15.39 2,000,121 -0.10(-0.65%)
Jun 13, 2022 16.33 16.48 15.47 15.49 2,043,459 -1.11(-6.69%)
Jun 10, 2022 16.70 16.80 16.55 16.60 856,313 -0.32(-1.89%)
Jun 09, 2022 16.80 17.03 16.80 16.92 1,214,161 -0.02(-0.12%)
Jun 08, 2022 16.82 16.94 16.57 16.94 853,485 +0.12(+0.71%)
Jun 07, 2022 16.54 16.84 16.43 16.82 1,346,590 +0.25(+1.51%)
Jun 06, 2022 17.20 17.20 16.47 16.57 1,655,158 -0.63(-3.66%)
Jun 03, 2022 17.58 17.64 17.19 17.20 1,788,302 -0.45(-2.55%)
Jun 02, 2022 17.53 17.78 17.52 17.65 3,173,388 +0.12(+0.68%)
Jun 01, 2022 17.61 17.67 17.34 17.53 1,862,196 +0.22(+1.27%)
May 31, 2022 17.00 17.42 16.91 17.31 1,525,253 +0.35(+2.06%)
May 27, 2022 16.90 17.01 16.72 16.96 717,918 +0.22(+1.31%)
May 26, 2022 16.50 16.95 16.50 16.74 963,893 +0.35(+2.14%)
May 25, 2022 16.19 16.57 16.07 16.39 860,212 +0.14(+0.86%)
May 24, 2022 16.10 16.32 15.90 16.25 886,668 -0.16(-0.98%)
May 23, 2022 16.17 16.41 15.93 16.41 1,304,945 +0.41(+2.56%)
May 20, 2022 16.48 16.48 15.86 16.00 1,138,478 -0.36(-2.20%)
May 19, 2022 15.91 16.39 15.90 16.36 1,262,009 +0.39(+2.44%)
May 18, 2022 16.30 16.32 15.74 15.97 1,574,245 -0.50(-3.04%)
May 17, 2022 16.27 16.48 16.19 16.47 930,200 +0.52(+3.26%)
May 16, 2022 16.57 16.59 15.78 15.95 1,493,481 -0.68(-4.09%)
May 13, 2022 16.46 16.87 16.43 16.63 1,120,910 +0.27(+1.65%)
May 12, 2022 16.08 16.49 15.90 16.36 1,771,402 +0.12(+0.74%)
May 11, 2022 15.63 16.50 15.06 16.24 2,104,541 +0.72(+4.64%)
May 10, 2022 14.95 15.60 14.75 15.52 2,545,941 +0.94(+6.45%)
May 09, 2022 15.67 15.93 14.45 14.58 3,541,473 -1.09(-6.96%)
May 06, 2022 16.16 16.20 15.62 15.67 1,911,530 -0.42(-2.61%)
May 05, 2022 16.51 16.55 16.00 16.09 1,638,125 -0.31(-1.89%)
May 04, 2022 16.65 16.70 16.21 16.40 1,718,694 -0.20(-1.20%)
May 03, 2022 16.86 16.91 16.60 16.60 1,195,235 -0.22(-1.31%)
May 02, 2022 17.15 17.22 16.64 16.82 1,503,691 -0.35(-2.04%)
Apr 29, 2022 17.72 17.83 17.07 17.17 1,627,210 -0.54(-3.05%)
Apr 28, 2022 17.85 17.87 17.61 17.71 1,434,841 -0.04(-0.23%)
Apr 27, 2022 17.51 17.89 17.48 17.75 1,117,378 +0.23(+1.31%)
Apr 26, 2022 17.52 17.65 17.45 17.52 989,532 -0.10(-0.57%)
Apr 25, 2022 17.60 17.68 17.41 17.62 1,015,224 -0.03(-0.17%)
Apr 22, 2022 17.91 17.93 17.56 17.65 1,354,423 -0.28(-1.56%)
Apr 21, 2022 18.26 18.26 17.93 17.93 1,045,086 -0.26(-1.43%)
Apr 20, 2022 18.18 18.35 18.09 18.19 736,535 -0.01(-0.05%)
Apr 19, 2022 18.04 18.20 18.04 18.20 798,948 +0.12(+0.66%)
Apr 18, 2022 18.02 18.10 17.90 18.08 1,151,366 +0.03(+0.17%)
Apr 14, 2022 18.04 18.15 18.00 18.05 693,903 -0.05(-0.28%)
Apr 13, 2022 17.97 18.12 17.94 18.10 743,604 +0.14(+0.78%)
Apr 12, 2022 17.90 18.07 17.84 17.96 962,844 +0.05(+0.28%)
Apr 11, 2022 17.70 17.94 17.61 17.91 1,134,117 +0.21(+1.19%)
Apr 08, 2022 17.74 17.82 17.69 17.70 887,663 -0.03(-0.17%)
Apr 07, 2022 17.75 17.83 17.61 17.73 1,632,738 +0.01(+0.06%)
Apr 06, 2022 17.90 17.98 17.71 17.72 1,472,108 -0.29(-1.61%)
Apr 05, 2022 18.14 18.15 17.80 18.01 1,889,548 -0.17(-0.94%)
Apr 04, 2022 18.28 18.29 18.07 18.18 1,389,625 -0.10(-0.55%)
Apr 01, 2022 18.44 18.50 18.07 18.28 622,442 -0.04(-0.22%)
Mar 31, 2022 18.40 18.45 18.25 18.32 794,925 -0.09(-0.49%)
Mar 30, 2022 18.24 18.55 18.22 18.41 1,111,104 +0.05(+0.27%)
Mar 29, 2022 18.10 18.40 18.05 18.36 791,345 +0.41(+2.28%)
Mar 28, 2022 17.95 18.01 17.71 17.95 1,331,036 +0.07(+0.39%)
Mar 25, 2022 18.20 18.25 17.88 17.88 1,185,578 -0.30(-1.65%)
Mar 24, 2022 18.33 18.37 18.12 18.18 852,329 -0.19(-1.03%)
Mar 23, 2022 18.30 18.39 18.22 18.37 1,267,114 +0.03(+0.16%)
Mar 22, 2022 18.21 18.39 18.14 18.34 1,518,166 +0.12(+0.66%)
Mar 21, 2022 18.12 18.39 17.93 18.22 1,596,013 +0.11(+0.61%)
Mar 18, 2022 18.05 18.20 17.82 18.11 1,287,986 +0.05(+0.28%)
Mar 17, 2022 17.81 18.17 17.79 18.06 1,492,553 +0.11(+0.61%)
Mar 16, 2022 17.80 18.22 17.65 17.95 2,489,948 +0.36(+2.05%)
Mar 15, 2022 18.18 18.34 17.40 17.59 2,452,593 -0.55(-3.03%)
Mar 14, 2022 18.22 18.30 17.84 18.14 1,361,667 -0.04(-0.22%)
Mar 11, 2022 18.26 18.43 18.18 18.18 1,069,219 -0.12(-0.66%)
Mar 10, 2022 18.31 18.38 18.09 18.30 2,337,875 -0.08(-0.44%)
Mar 09, 2022 18.30 18.68 18.22 18.38 2,194,302 +0.28(+1.55%)
Mar 08, 2022 18.21 18.50 18.00 18.10 5,423,308 -0.07(-0.39%)
Mar 07, 2022 18.85 18.92 18.00 18.17 5,028,889 -0.69(-3.66%)
Mar 04, 2022 19.18 19.20 18.81 18.86 7,469,812 -0.39(-2.03%)
Mar 03, 2022 19.08 19.28 19.06 19.25 5,683,811 +0.15(+0.79%)
Mar 02, 2022 19.07 19.15 18.98 19.10 5,081,430 +0.06(+0.32%)
Mar 01, 2022 19.20 19.25 18.97 19.04 5,280,235 -0.24(-1.24%)
Feb 28, 2022 19.17 19.36 19.15 19.28 5,669,207 -0.03(-0.16%)
Feb 25, 2022 19.15 19.31 19.09 19.31 5,915,764 +0.08(+0.42%)
Feb 24, 2022 19.07 19.33 18.81 19.23 8,545,140 -0.12(-0.62%)
Feb 23, 2022 19.41 19.50 19.25 19.35 26,303,784 +9.37(+93.89%)
Feb 22, 2022 10.29 10.54 9.970 9.980 736,792 -0.53(-5.04%)
Feb 18, 2022 10.51 0 -0.05(-0.47%)
Feb 17, 2022 10.69 10.83 10.51 10.56 399,136 -0.29(-2.67%)
Feb 16, 2022 10.52 10.93 10.50 10.85 680,892 +0.26(+2.46%)
Feb 15, 2022 9.900 10.65 9.890 10.59 855,622 +0.88(+9.06%)
Feb 14, 2022 9.720 9.890 9.510 9.710 732,637 +0.06(+0.62%)
Feb 11, 2022 10.37 10.37 9.510 9.650 1,638,442 -0.74(-7.12%)
Feb 10, 2022 10.21 10.82 10.20 10.39 718,154 +0.05(+0.48%)
Feb 09, 2022 10.49 10.59 10.32 10.34 588,528 +0.04(+0.39%)
Feb 08, 2022 10.15 10.49 10.10 10.30 724,852 +0.22(+2.18%)
Feb 07, 2022 10.06 10.16 9.950 10.08 554,594 +0.05(+0.50%)
Feb 04, 2022 10.19 10.27 9.760 10.03 773,153 -0.30(-2.90%)
Feb 03, 2022 10.38 10.29 10.33 525,205 -0.14(-1.34%)
Feb 02, 2022 10.52 10.72 10.24 10.47 516,860 -0.16(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.