Tenneco Inc. Class A Voting Common Stockのデータ

Tenneco Inc. Class A Voting Common Stockの基本情報

名前 Tenneco Inc. Class A Voting Common Stock
ティッカー TEN
国 United States
上場年 nan
セクター Capital Goods

Tenneco Inc. Class A Voting Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.43 10.11 10.12 10.21 688500.0 10.21
2021-02-12 10.26 9.83 10.2 10.0 947400.0 10.0
2021-02-11 10.78 10.18 10.38 10.37 760900.0 10.37
2021-02-10 10.63 10.2 10.63 10.38 995900.0 10.38
2021-02-09 11.2 10.52 11.14 10.56 852300.0 10.56
2021-02-08 11.29 10.8 10.8 11.14 1013400.0 11.14
2021-02-05 11.07 10.68 10.88 10.75 725300.0 10.75
2021-02-04 10.94 10.46 10.86 10.73 784200.0 10.73
2021-02-03 11.14 10.85 10.88 10.89 748800.0 10.89
2021-02-02 10.86 10.33 10.86 10.79 892600.0 10.79
2021-02-01 10.83 10.16 10.2 10.65 960400.0 10.65
2021-01-29 10.28 9.87 10.06 10.1 798200.0 10.1
2021-01-28 10.19 9.67 9.83 10.02 1107400.0 10.02
2021-01-27 10.1 9.51 9.75 9.76 1146400.0 9.76
2021-01-26 10.54 9.93 10.37 10.05 988800.0 10.05
2021-01-25 10.7 10.06 10.63 10.35 780900.0 10.35
2021-01-22 10.83 10.46 10.59 10.71 764500.0 10.71
2021-01-21 11.22 10.54 10.75 10.72 1180300.0 10.72
2021-01-20 10.97 10.51 10.71 10.71 645800.0 10.71
2021-01-19 11.0 10.32 10.91 10.45 850600.0 10.45
2021-01-15 10.82 10.39 10.82 10.76 1120300.0 10.76
2021-01-14 11.37 10.9 11.06 10.91 1030900.0 10.91
2021-01-13 11.85 10.86 11.73 10.91 1117400.0 10.91
2021-01-12 11.9 11.24 11.39 11.72 960000.0 11.72
2021-01-11 11.6 11.09 11.3 11.4 942700.0 11.4
2021-01-08 12.3 11.57 12.27 11.71 1174000.0 11.71
2021-01-07 12.94 11.85 11.88 12.17 1656100.0 12.17
2021-01-06 11.46 10.64 10.7 11.2 1125500.0 11.2
2021-01-05 10.56 10.12 10.14 10.52 545600.0 10.52
2021-01-04 10.89 10.07 10.76 10.26 701100.0 10.26
2020-12-31 10.8 10.47 10.67 10.6 499800.0 10.6
2020-12-30 10.75 10.34 10.38 10.59 490700.0 10.59
2020-12-29 10.48 9.89 10.44 10.29 885900.0 10.29
2020-12-28 10.96 10.38 10.57 10.46 689500.0 10.46
2020-12-24 10.59 10.16 10.59 10.33 242300.0 10.33
2020-12-23 10.62 9.9 9.9 10.48 1043700.0 10.48
2020-12-22 9.99 9.56 9.77 9.83 768500.0 9.83
2020-12-21 9.9 9.24 9.48 9.83 1148700.0 9.83
2020-12-18 10.43 9.73 10.29 9.82 1152700.0 9.82
2020-12-17 10.73 10.23 10.72 10.27 865400.0 10.27
2020-12-16 10.85 10.46 10.56 10.62 887200.0 10.62
2020-12-15 10.38 9.75 10.1 10.36 1013900.0 10.36
2020-12-14 10.53 9.89 10.5 9.93 1003800.0 9.93
2020-12-11 10.33 9.93 10.25 10.28 876700.0 10.28
2020-12-10 10.59 10.17 10.45 10.5 834400.0 10.5
2020-12-09 10.9 10.56 10.67 10.6 1170400.0 10.6
2020-12-08 10.9 10.32 10.57 10.52 1088200.0 10.52
2020-12-07 11.1 10.79 11.1 10.84 1000300.0 10.84
2020-12-04 11.22 10.75 10.91 11.06 1364500.0 11.06
2020-12-03 10.97 10.42 10.88 10.77 1057500.0 10.77
2020-12-02 11.0 10.41 10.84 10.91 1202300.0 10.91
2020-12-01 11.46 10.83 10.93 10.92 788600.0 10.92
2020-11-30 11.15 10.61 11.13 10.65 881900.0 10.65
2020-11-27 11.19 10.67 11.03 11.13 413400.0 11.13
2020-11-25 11.3 10.51 11.17 11.13 1224400.0 11.13
2020-11-24 11.69 10.89 10.96 11.4 1049900.0 11.4
2020-11-23 10.83 10.41 10.5 10.69 853400.0 10.69
2020-11-20 10.29 9.86 9.99 10.28 988600.0 10.28
2020-11-19 10.66 9.98 10.34 10.07 1271800.0 10.07
2020-11-18 10.43 9.12 9.15 9.76 2458100.0 9.76
2020-11-17 9.19 8.66 8.9 9.12 612500.0 9.12
2020-11-16 9.22 8.58 8.75 9.06 1441600.0 9.06
2020-11-13 8.52 8.15 8.32 8.5 620500.0 8.5
2020-11-12 8.36 8.03 8.24 8.16 788700.0 8.16
2020-11-11 8.72 8.22 8.7 8.34 424200.0 8.34
2020-11-10 8.89 8.43 8.51 8.62 951300.0 8.62
2020-11-09 8.97 8.2 8.86 8.3 1498800.0 8.3
2020-11-06 8.26 7.83 8.24 7.93 932300.0 7.93
2020-11-05 8.38 7.89 7.95 8.18 971600.0 8.18
2020-11-04 8.65 7.72 8.35 7.85 1467500.0 7.85
2020-11-03 8.66 7.7 7.75 8.54 2535800.0 8.54
2020-11-02 8.79 7.1 8.07 7.38 3064300.0 7.38
2020-10-30 8.7 8.14 8.53 8.62 1129400.0 8.62
2020-10-29 8.62 8.02 8.18 8.59 932300.0 8.59
2020-10-28 8.65 8.19 8.5 8.26 1255100.0 8.26
2020-10-27 9.18 8.79 9.04 8.9 1167100.0 8.9
2020-10-26 9.15 8.78 8.96 9.13 729600.0 9.13
2020-10-23 9.6 9.18 9.46 9.21 573500.0 9.21
2020-10-22 9.42 8.9 8.92 9.33 702200.0 9.33
2020-10-21 8.98 8.67 8.79 8.82 509100.0 8.82
2020-10-20 8.99 8.57 8.72 8.79 654500.0 8.79
2020-10-19 8.91 8.53 8.77 8.54 484100.0 8.54
2020-10-16 8.95 8.64 8.87 8.76 470100.0 8.76
2020-10-15 8.87 8.41 8.48 8.84 685000.0 8.84
2020-10-14 9.0 8.76 8.81 8.79 619900.0 8.79
2020-10-13 8.85 8.22 8.33 8.73 695000.0 8.73
2020-10-12 9.01 8.51 8.8 8.57 814200.0 8.57
2020-10-09 9.33 8.81 9.11 8.82 701700.0 8.82
2020-10-08 9.38 8.89 9.1 9.03 1149600.0 9.03
2020-10-07 9.0 8.5 8.54 8.95 1160300.0 8.95
2020-10-06 8.86 8.26 8.49 8.36 1332800.0 8.36
2020-10-05 8.39 7.72 7.72 8.33 1722000.0 8.33
2020-10-02 7.62 6.89 6.94 7.55 822700.0 7.55
2020-10-01 7.24 6.85 7.07 7.2 736600.0 7.2
2020-09-30 7.23 6.87 6.96 6.94 761500.0 6.94
2020-09-29 7.0 6.72 6.8 6.91 587100.0 6.91
2020-09-28 6.92 6.55 6.55 6.83 882700.0 6.83
2020-09-25 6.66 6.19 6.5 6.38 1197100.0 6.38
2020-09-24 6.82 6.46 6.73 6.55 923500.0 6.55
2020-09-23 7.17 6.7 7.1 6.75 802700.0 6.75
2020-09-22 7.23 6.93 7.06 7.03 985700.0 7.03
2020-09-21 7.24 6.79 7.1 6.99 1547400.0 6.99
2020-09-18 7.76 7.44 7.61 7.54 1720400.0 7.54
2020-09-17 7.99 7.31 7.75 7.71 1057800.0 7.71
2020-09-16 8.54 7.75 8.36 7.86 1835800.0 7.86
2020-09-15 8.72 8.36 8.48 8.4 600300.0 8.4
2020-09-14 8.44 7.98 8.09 8.4 698400.0 8.4
2020-09-11 8.14 7.86 8.12 8.01 606100.0 8.01
2020-09-10 8.51 8.02 8.41 8.08 740900.0 8.08
2020-09-09 8.46 8.15 8.4 8.29 623700.0 8.29
2020-09-08 8.62 8.25 8.6 8.26 806900.0 8.26
2020-09-04 8.96 8.46 8.87 8.8 624800.0 8.8
2020-09-03 9.26 8.43 8.97 8.6 879600.0 8.6
2020-09-02 8.98 8.57 8.57 8.94 729500.0 8.94
2020-09-01 8.55 7.95 8.05 8.54 705400.0 8.54
2020-08-31 8.52 8.12 8.52 8.13 597600.0 8.13
2020-08-28 8.64 8.31 8.49 8.54 750600.0 8.54
2020-08-27 8.72 8.21 8.52 8.35 698400.0 8.35
2020-08-26 8.73 8.32 8.54 8.46 682500.0 8.46
2020-08-25 8.83 8.43 8.74 8.62 853200.0 8.62
2020-08-24 8.78 8.2 8.5 8.69 909500.0 8.69
2020-08-21 8.61 8.25 8.43 8.36 834800.0 8.36
2020-08-20 8.98 8.55 8.76 8.61 992000.0 8.61
2020-08-19 9.35 8.92 9.2 9.09 547000.0 9.09
2020-08-18 9.56 9.02 9.43 9.17 1062700.0 9.17
2020-08-17 10.24 9.16 10.1 9.45 1568700.0 9.45
2020-08-14 10.31 9.34 9.34 10.07 1427300.0 10.07
2020-08-13 9.63 9.25 9.3 9.43 1039200.0 9.43
2020-08-12 9.5 9.1 9.17 9.42 1315600.0 9.42
2020-08-11 9.89 9.02 9.51 9.07 2089500.0 9.07
2020-08-10 9.42 8.43 8.5 9.34 3865600.0 9.34
2020-08-07 8.19 7.12 7.25 8.17 1813200.0 8.17
2020-08-06 8.21 7.0 8.17 7.4 3677700.0 7.4
2020-08-05 8.78 8.09 8.1 8.61 1468700.0 8.61
2020-08-04 7.99 7.73 7.75 7.95 771100.0 7.95
2020-08-03 7.89 7.32 7.5 7.76 881200.0 7.76
2020-07-31 7.49 7.05 7.37 7.41 929700.0 7.41
2020-07-30 7.79 7.33 7.68 7.46 977900.0 7.46
2020-07-29 8.04 7.75 7.75 7.97 718300.0 7.97
2020-07-28 8.03 7.6 7.88 7.67 780800.0 7.67
2020-07-27 7.89 7.36 7.5 7.84 612600.0 7.84
2020-07-24 7.88 7.52 7.62 7.55 438500.0 7.55
2020-07-23 7.89 7.56 7.82 7.76 644000.0 7.76
2020-07-22 7.99 7.46 7.5 7.81 805800.0 7.81
2020-07-21 7.98 7.54 7.72 7.64 708800.0 7.64
2020-07-20 7.8 7.4 7.61 7.6 508700.0 7.6
2020-07-17 8.22 7.65 7.94 7.76 974100.0 7.76
2020-07-16 7.93 7.25 7.47 7.91 850000.0 7.91
2020-07-15 8.24 7.22 7.77 7.66 1507800.0 7.66
2020-07-14 7.47 6.6 6.9 7.4 1163800.0 7.4
2020-07-13 7.15 6.72 6.98 6.8 1046100.0 6.8
2020-07-10 7.02 6.4 6.53 6.86 1043900.0 6.86
2020-07-09 7.19 6.51 7.06 6.6 934800.0 6.6
2020-07-08 7.17 6.75 7.1 7.07 894000.0 7.07
2020-07-07 7.52 7.11 7.39 7.17 1169300.0 7.17
2020-07-06 7.95 7.35 7.67 7.54 1216800.0 7.54
2020-07-02 7.83 7.31 7.61 7.35 925500.0 7.35
2020-07-01 7.86 7.33 7.5 7.41 1316000.0 7.41
2020-06-30 7.7 7.26 7.39 7.56 1035800.0 7.56
2020-06-29 7.69 6.85 7.06 7.53 1163000.0 7.53
2020-06-26 7.26 6.8 7.26 6.93 1294500.0 6.93
2020-06-25 7.36 7.01 7.26 7.33 991900.0 7.33
2020-06-24 7.87 7.09 7.83 7.32 1468600.0 7.32
2020-06-23 8.26 7.84 8.2 8.09 829700.0 8.09
2020-06-22 8.02 7.52 7.9 7.95 929200.0 7.95
2020-06-19 8.23 7.62 8.11 7.83 1609400.0 7.83
2020-06-18 8.12 7.6 7.71 7.94 1303200.0 7.94
2020-06-17 8.47 7.94 8.45 8.01 1387500.0 8.01
2020-06-16 9.24 8.17 9.05 8.43 2407200.0 8.43
2020-06-15 8.24 7.36 7.52 8.05 1997500.0 8.05
2020-06-12 8.64 7.69 8.11 8.18 2034100.0 8.18
2020-06-11 8.3 7.22 7.7 7.37 3078400.0 7.37
2020-06-10 10.32 8.44 10.21 8.98 3039100.0 8.98
2020-06-09 11.72 10.11 11.59 10.15 3451500.0 10.15
2020-06-08 12.69 10.5 10.56 12.56 4551400.0 12.56
2020-06-05 10.58 9.56 9.87 10.23 3414000.0 10.23
2020-06-04 9.18 8.32 8.35 9.08 2252000.0 9.08
2020-06-03 8.57 7.99 8.08 8.3 1916200.0 8.3
2020-06-02 7.93 7.36 7.5 7.75 1782700.0 7.75
2020-06-01 7.44 6.57 6.81 7.32 1892800.0 7.32
2020-05-29 6.92 6.41 6.5 6.76 1832900.0 6.76
2020-05-28 7.35 6.6 7.2 6.69 1504300.0 6.69
2020-05-27 7.2 6.62 6.72 7.13 2289700.0 7.13
2020-05-26 6.6 5.85 5.86 6.31 2164900.0 6.31
2020-05-22 5.52 5.17 5.46 5.51 1256200.0 5.51
2020-05-21 5.57 5.05 5.13 5.36 1660400.0 5.36
2020-05-20 5.42 5.08 5.15 5.23 1385300.0 5.23
2020-05-19 5.19 4.9 5.06 4.93 1540900.0 4.93
2020-05-18 5.21 4.85 4.9 5.17 2438200.0 5.17
2020-05-15 4.57 4.34 4.39 4.48 735300.0 4.48
2020-05-14 4.6 4.1 4.33 4.49 1650100.0 4.49
2020-05-13 4.98 4.5 4.97 4.6 1555300.0 4.6
2020-05-12 5.6 4.91 5.37 5.0 2275600.0 5.0
2020-05-11 5.66 5.05 5.17 5.25 2518600.0 5.25
2020-05-08 5.54 4.67 4.95 5.33 3491200.0 5.33
2020-05-07 4.71 4.44 4.51 4.53 1307700.0 4.53
2020-05-06 4.77 4.33 4.73 4.46 1171800.0 4.46
2020-05-05 4.93 4.43 4.43 4.52 1911300.0 4.52
2020-05-04 4.72 4.2 4.72 4.28 2409400.0 4.28
2020-05-01 5.08 4.67 4.92 4.9 1433100.0 4.9
2020-04-30 5.35 4.8 5.11 5.19 2377600.0 5.19
2020-04-29 5.51 4.95 4.95 5.17 2396400.0 5.17
2020-04-28 5.83 4.77 5.05 4.83 4244100.0 4.83
2020-04-27 4.79 3.76 3.84 4.72 2946600.0 4.72
2020-04-24 4.04 3.68 3.95 3.83 1424500.0 3.83
2020-04-23 4.05 3.65 3.7 3.86 1581700.0 3.86
2020-04-22 3.83 3.54 3.79 3.69 1939800.0 3.69
2020-04-21 3.79 3.51 3.56 3.64 1267800.0 3.64
2020-04-20 3.93 3.6 3.7 3.69 1628300.0 3.69
2020-04-17 4.19 3.74 3.85 3.8 2501000.0 3.8
2020-04-16 3.92 3.51 3.79 3.61 1794200.0 3.61
2020-04-15 3.84 3.51 3.64 3.77 1658600.0 3.77
2020-04-14 4.27 3.75 4.0 3.9 2169200.0 3.9
2020-04-13 4.34 3.71 4.29 3.82 2139300.0 3.82
2020-04-09 4.5 3.67 3.74 4.25 3958200.0 4.25
2020-04-08 3.68 2.94 3.08 3.55 3063400.0 3.55
2020-04-07 3.5 2.85 3.44 2.91 4918200.0 2.91
2020-04-06 2.96 2.42 2.52 2.85 4509500.0 2.85
2020-04-03 2.95 2.21 2.95 2.32 4834800.0 2.32
2020-04-02 3.3 2.88 3.09 2.95 1695100.0 2.95
2020-04-01 3.48 3.1 3.48 3.12 1624000.0 3.12
2020-03-31 4.29 3.55 3.9 3.6 2231000.0 3.6
2020-03-30 4.23 3.6 4.19 3.86 1988900.0 3.86
2020-03-27 4.42 3.78 4.09 4.33 1467200.0 4.33
2020-03-26 4.48 4.0 4.22 4.21 1796100.0 4.21
2020-03-25 4.48 3.61 4.05 4.2 2359800.0 4.2
2020-03-24 4.52 3.16 3.21 3.92 3073700.0 3.92
2020-03-23 3.18 2.5 2.78 3.05 2242900.0 3.05
2020-03-20 3.45 2.63 3.26 2.69 4516900.0 2.69
2020-03-19 4.0 3.0 3.0 3.24 3201900.0 3.24
2020-03-18 3.29 2.76 3.2 3.07 2320000.0 3.07
2020-03-17 3.7 2.86 3.64 3.4 3043000.0 3.4
2020-03-16 5.18 3.49 4.83 3.5 2488200.0 3.5
2020-03-13 5.71 4.9 5.33 5.5 1858700.0 5.5
2020-03-12 5.45 4.65 4.81 5.02 2014800.0 5.02
2020-03-11 5.52 4.97 5.18 5.24 2357800.0 5.24
2020-03-10 5.64 4.95 5.57 5.25 2065000.0 5.25
2020-03-09 5.95 5.16 5.94 5.25 1910600.0 5.25
2020-03-06 6.81 6.24 6.46 6.27 1846500.0 6.27
2020-03-05 7.38 6.52 7.26 6.64 2145700.0 6.64
2020-03-04 7.92 7.02 7.81 7.52 1631100.0 7.52
2020-03-03 8.47 7.56 8.13 7.73 1386400.0 7.73
2020-03-02 9.22 7.8 9.15 8.1 2954500.0 8.1
2020-02-28 9.49 8.63 8.7 9.17 2021300.0 9.17
2020-02-27 9.56 8.33 8.92 9.01 1496700.0 9.01
2020-02-26 10.2 9.31 10.16 9.34 1608100.0 9.34
2020-02-25 10.46 9.63 10.12 9.93 1609700.0 9.93
2020-02-24 10.21 9.67 10.04 9.88 1201700.0 9.88
2020-02-21 11.3 10.2 10.79 10.63 1546000.0 10.63
2020-02-20 10.95 8.7 8.99 10.87 2619700.0 10.87
2020-02-19 10.1 9.25 10.0 9.27 1973900.0 9.27
2020-02-18 10.53 9.66 10.36 9.86 1219900.0 9.86