Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 31, 2002 5.816 6.054 5.749 5.883 204,840 +0.36(+6.56%)
May 28, 2002 5.415 5.616 5.415 5.520 145,685 +0.09(+1.58%)
May 27, 2002 5.377 5.663 5.377 5.435 74,258 +0.00(+0.00%)
May 24, 2002 5.377 5.663 5.377 5.435 74,258 +0.02(+0.35%)
May 23, 2002 5.435 5.635 5.339 5.415 100,794 -0.07(-1.22%)
May 22, 2002 5.292 5.587 5.206 5.482 118,729 +0.10(+1.77%)
May 21, 2002 5.473 5.473 5.301 5.387 54,330 -0.07(-1.22%)
May 20, 2002 5.292 5.482 5.263 5.454 101,738 -0.03(-0.52%)
May 17, 2002 5.339 5.482 5.339 5.482 135,616 +0.14(+2.68%)
May 16, 2002 5.673 5.673 5.311 5.339 106,982 -0.26(-4.60%)
May 15, 2002 5.578 5.721 5.444 5.597 84,851 -0.08(-1.34%)
May 14, 2002 5.339 5.721 5.244 5.673 150,404 +0.26(+4.75%)
May 13, 2002 5.711 5.721 5.244 5.415 141,384 -0.27(-4.70%)
May 10, 2002 5.721 5.845 5.654 5.682 47,512 -0.01(-0.17%)
May 09, 2002 5.721 5.721 5.616 5.692 96,494 -0.03(-0.50%)
May 08, 2002 5.539 5.721 5.539 5.721 132,154 +0.18(+3.27%)
May 07, 2002 5.854 5.883 5.539 5.539 140,126 -0.41(-6.89%)
May 06, 2002 6.102 6.102 5.492 5.949 107,611 -0.06(-0.95%)
May 03, 2002 5.835 6.054 5.721 6.007 124,288 +0.10(+1.61%)
May 02, 2002 5.692 6.188 5.034 5.911 175,472 +0.21(+3.68%)
May 01, 2002 5.234 5.701 5.149 5.701 166,452 +0.37(+6.98%)
Apr 30, 2002 5.149 5.339 5.005 5.330 149,146 +0.16(+3.14%)
Apr 29, 2002 5.149 5.234 4.958 5.168 139,182 +0.02(+0.37%)
Apr 26, 2002 5.292 5.435 5.149 5.149 197,498 -0.05(-0.92%)
Apr 25, 2002 4.672 5.196 4.672 5.196 175,157 +0.24(+4.81%)
Apr 24, 2002 5.101 5.196 4.605 4.958 642,734 -0.27(-5.11%)
Apr 23, 2002 6.207 6.207 5.072 5.225 636,546 -0.98(-15.82%)
Apr 22, 2002 5.864 6.245 5.854 6.207 615,045 +0.39(+6.72%)
Apr 19, 2002 5.539 6.054 5.530 5.816 272,595 +0.27(+4.81%)
Apr 18, 2002 5.530 5.721 5.435 5.549 159,425 -0.08(-1.36%)
Apr 17, 2002 5.415 5.673 5.377 5.625 232,424 +0.11(+2.08%)
Apr 16, 2002 5.482 5.558 5.339 5.511 270,183 -0.02(-0.34%)
Apr 15, 2002 5.377 5.673 5.368 5.530 302,907 +0.19(+3.57%)
Apr 12, 2002 4.767 5.339 4.767 5.339 388,913 +0.57(+12.00%)
Apr 11, 2002 4.481 4.843 4.386 4.767 262,107 +0.10(+2.04%)
Apr 10, 2002 4.290 4.672 4.243 4.672 194,771 +0.38(+8.89%)
Apr 09, 2002 4.081 4.290 4.062 4.290 168,759 +0.31(+7.66%)
Apr 08, 2002 3.814 4.043 3.680 3.985 194,456 +0.10(+2.45%)
Apr 05, 2002 3.766 4.138 3.671 3.890 133,413 +0.07(+1.75%)
Apr 04, 2002 3.871 3.928 3.718 3.823 205,469 -0.04(-0.99%)
Apr 03, 2002 3.909 3.957 3.642 3.861 235,361 -0.10(-2.41%)
Apr 02, 2002 4.081 4.157 3.957 3.957 69,014 -0.12(-3.04%)
Apr 01, 2002 3.814 4.081 3.728 4.081 135,930 +0.27(+7.00%)
Mar 29, 2002 3.766 3.909 3.671 3.814 170,018 +0.00(+0.00%)
Mar 28, 2002 3.766 3.909 3.671 3.814 170,018 +0.11(+3.09%)
Mar 27, 2002 3.671 3.718 3.604 3.699 89,152 +0.08(+2.11%)
Mar 26, 2002 3.480 3.633 3.470 3.623 77,824 +0.05(+1.33%)
Mar 25, 2002 3.642 3.718 3.432 3.575 98,696 -0.09(-2.34%)
Mar 22, 2002 3.671 3.690 3.642 3.661 97,647 -0.05(-1.29%)
Mar 21, 2002 3.623 3.823 3.575 3.709 199,910 +0.18(+5.14%)
Mar 20, 2002 3.146 3.528 3.051 3.528 204,210 +0.29(+8.82%)
Mar 19, 2002 3.718 3.718 3.242 3.242 286,021 -0.48(-12.82%)
Mar 18, 2002 3.833 3.842 3.718 3.718 149,985 -0.10(-2.50%)
Mar 15, 2002 3.823 3.890 3.747 3.814 221,307 -0.01(-0.25%)
Mar 14, 2002 3.814 3.861 3.795 3.823 158,166 +0.02(+0.50%)
Mar 13, 2002 3.728 3.814 3.680 3.804 384,717 +0.09(+2.31%)
Mar 12, 2002 3.766 3.814 3.623 3.718 348,742 -0.04(-1.02%)
Mar 11, 2002 3.575 3.871 3.480 3.756 468,940 +0.42(+12.57%)
Mar 08, 2002 3.032 3.375 3.022 3.337 169,179 +0.31(+10.06%)
Mar 07, 2002 3.099 3.280 2.870 3.032 143,167 -0.16(-5.07%)
Mar 06, 2002 2.908 3.194 2.898 3.194 300,914 +0.29(+9.84%)
Mar 05, 2002 2.574 2.908 2.527 2.908 284,447 +0.30(+11.31%)
Mar 04, 2002 2.527 2.689 2.345 2.612 272,700 +0.13(+5.38%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.