Tenneco Stock Price History (NYSE:TEN)

Add to My Stocks
$62.24 $2.13 (3.54%) TEN stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Tenneco stock price data here. Daily open, high, low, and end of day closing price for the company, along with Tenneco price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Tenneco stock price history chart shows that the stock price was at a low of 0.7 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0660.1262.4359.9462.244691349.070.41
2016-12-0559.6160.2759.2960.115143788.760.40
2016-12-0260.3260.8058.7359.046393808.610.39
2016-12-0159.2561.9859.0560.548180778.830.40
2016-11-3058.9859.9658.9558.954530238.590.39
2016-11-2959.0459.6158.7058.846392478.580.39
2016-11-2860.1960.8859.4459.573118648.680.39
2016-11-2560.2760.7259.9860.221189558.780.40
2016-11-240.000.000.0060.120N/AN/A
2016-11-2360.3860.8959.9860.122918948.760.40
2016-11-2259.2660.7658.8160.577654558.830.40
2016-11-2158.3959.1057.8758.774792428.570.39
2016-11-1856.9358.2156.6057.655320338.400.38
2016-11-1756.1557.0355.5356.934454078.300.37
2016-11-1654.6356.1454.4556.135984638.180.37
2016-11-1554.5656.0253.1154.888318708.000.36
2016-11-1455.7057.3154.4354.618821347.960.36
2016-11-1154.0755.4653.8655.276246808.060.36
2016-11-1053.5255.4652.8254.098409817.890.36
2016-11-0952.9853.3851.0952.9710422337.720.35
2016-11-0853.6954.7853.1554.125263027.890.36
2016-11-0753.6354.0552.9253.913668617.860.35
2016-11-0452.3653.6052.1652.384549677.640.34
2016-11-0353.0653.5852.3252.395418697.640.34
2016-11-0253.0554.2252.6652.944307447.720.35
2016-11-0155.5555.5552.8853.206999427.760.35
2016-10-3154.7355.4154.2155.078642308.030.36
2016-10-2853.5255.1751.9354.66113399012.070.37
2016-10-2755.0555.2453.9555.2066079312.190.37
2016-10-2654.4055.8354.3655.2545557412.200.37
2016-10-2555.0755.5953.9854.6643827112.070.37
2016-10-2454.9855.9954.9855.4737410112.250.38
2016-10-2153.7654.6653.5554.3840325812.000.37
2016-10-2054.5454.9253.8654.6256277412.060.37
2016-10-1953.6955.0053.4754.5472350112.040.37
2016-10-1855.7855.7852.1553.36103801711.780.36
2016-10-1755.2155.8054.4954.6354676912.060.37
2016-10-1455.1455.9154.9955.4047016812.230.38
2016-10-1357.1157.1154.6754.8063901012.100.37
2016-10-1256.9657.9056.5557.5047072212.690.39
2016-10-1157.4357.9356.3056.9045189212.560.39
2016-10-1057.5958.6457.1357.6653543212.730.39
2016-10-0758.7758.7856.8957.3063557512.650.39
2016-10-0658.9059.3457.6358.8363234212.990.40
2016-10-0557.7859.8857.7559.2566058913.080.40
2016-10-0458.0458.4356.8457.6352411412.720.39
2016-10-0357.8558.2357.3457.8158050712.760.39
2016-09-3057.0158.6056.9358.2755297412.860.39
2016-09-2957.6957.9556.5956.6323165212.500.38
2016-09-2857.1357.8556.8757.8244125312.760.39
2016-09-2756.8457.1756.3956.9645897212.570.39
2016-09-2657.5257.7856.8956.9336946112.570.39
2016-09-2358.4558.7057.6457.8236533512.760.39
2016-09-2257.9358.9757.5158.6243993612.940.40
2016-09-2156.8157.6656.5857.3334864512.660.39
2016-09-2057.2557.2656.2256.4728862212.470.38
2016-09-1957.6758.4656.6056.7644307512.530.38
2016-09-1656.7957.6556.7957.0957195312.600.39
2016-09-1555.9957.6755.9757.3750749712.660.39
2016-09-1455.2856.4955.0856.0351808012.370.38
2016-09-1355.0455.9454.7855.2842704712.200.37
2016-09-1253.6956.0053.0256.0042785912.360.38
2016-09-0955.7656.3854.2454.2429181411.970.37
2016-09-0857.0057.1056.2956.3624939612.440.38
2016-09-0756.6557.1556.0457.0133754212.590.39
2016-09-0656.5656.8456.1756.7425479412.530.38
2016-09-050.000.000.0056.440N/AN/A
2016-09-0256.0456.4455.6656.4427483612.460.38
2016-09-0155.7856.7355.1755.5139938212.250.38
2016-08-3156.1956.8055.4455.8351046012.330.38
2016-08-3056.1357.2455.8656.3734383912.440.38
2016-08-2956.0656.7855.9456.3537260312.440.38
2016-08-2656.0857.0255.8156.1128533512.390.38
2016-08-2555.9456.2055.1855.9222902112.340.38
2016-08-2457.0457.2056.1656.2826175212.420.38
2016-08-2356.7356.9956.3856.8729130412.550.39
2016-08-2256.0756.5255.8056.1529314412.400.38
2016-08-1955.6356.8055.6356.4350709012.460.38
2016-08-1856.0556.5055.7955.9043405612.340.38
2016-08-1755.8456.3255.5055.9524409712.350.38
2016-08-1656.1556.5455.7655.9027318412.340.38
2016-08-1555.5156.4555.5156.1827147812.400.38
2016-08-1255.6056.0855.0155.4124824712.230.38
2016-08-1155.9856.7855.7855.8231266612.320.38
2016-08-1055.5056.0055.2655.6948814912.290.38
2016-08-0955.4756.3355.0855.3238472912.210.37
2016-08-0855.3855.7055.1355.4043187612.230.38
2016-08-0554.9855.8354.6455.1659181212.180.37
2016-08-0454.4555.4454.2354.4049732112.010.37
Get more Data

Tenneco Stock Chart

View TEN PE ratio, PS ratio stocks charts and compare with peers.
TEN Chart
Note: Compare Tenneco stock price history with the index and industry peers.

Tenneco Historical Prices: Past 5 years

Max Stock Price 68.6 Jul 23,2014
Min Stock Price 24.72 Jul 24,2012
Avg Stock Price 47.84

Tenneco Historical PE ratio: Past 5 years

Max PE Ratio 24.16 Jul 23,2014
Min PE Ratio 6.49 Nov 15,2012
Avg PE Ratio 13.82

Tenneco Historical PS ratio: Past 5 years

Max PS Ratio 0.51 Jul 18,2014
Min PS Ratio 0.2 Jul 24,2012
Avg PS Ratio 0.36

TEN Industry Peers

Company Price Change (%)
Oshkosh (OSK)70.020.08 (0.11%)
Adient Plc (ADNT)55.070.71 (1.31%)
Borgwarner (BWA)39.161.67 (4.45%)
Fox Factory Holding (FOXF)25.950.25 (0.97%)
Lear (LEA)132.911.72 (1.31%)
American Axle & Manufacturing (AXL)16.690.68 (4.25%)
Cummins (CMI)142.660.2 (0.14%)

We provide Tenneco historical quotes along with PE ratio and PS ratio for doing Tenneco fundamental analysis. Tenneco stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 62.24 and 469134 shares of TEN were traded on 06 Dec, 2016. Looking at Tenneco stock market history data, the P/S ratio was at a low of 0.01 on 05 Mar, 2009. .