Tenneco Stock Price History, TEN Historical Prices

Add to My Stocks
$56.11 $0.65 (1.15%) TEN stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Tenneco stock price history 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 reached a high of $68.71 on Feb 02, 2017, and a low of $34.57 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 57.12 57.48 56 56.11 404,630 14.35 0.31
2018-02-22 56.47 57.26 55.76 56.76 523,508 14.52 0.31
2018-02-21 55.85 57.09 55.73 56.2 405,089 14.37 0.31
2018-02-20 54.8 56.59 54.61 55.79 394,254 14.27 0.31
2018-02-16 56.4 56.87 55.08 55.32 865,327 14.15 0.31
2018-02-15 57.68 57.86 55.81 56.41 459,840 14.43 0.31
2018-02-14 55.53 57.48 55.53 57.18 771,024 14.62 0.32
2018-02-13 56.56 56.88 55.54 55.91 592,761 14.3 0.31
2018-02-12 55.89 57.54 55.62 56.99 1,118,417 14.58 0.32
2018-02-09 56.2 56.61 52.98 55.4 1,094,268 16.74 0.32
2018-02-08 55.1 55.43 54.07 54.28 699,298 16.4 0.32
2018-02-07 54.43 56.06 54.01 55.05 723,790 16.63 0.32
2018-02-06 51.92 54.89 51.92 54.6 557,552 16.5 0.32
2018-02-05 54.73 55.61 52.57 53.03 679,887 16.02 0.31
2018-02-02 56.59 57.15 55.07 55.18 664,461 16.67 0.32
2018-02-01 57.76 58.33 57.14 57.41 700,626 17.34 0.33
2018-01-31 60.11 60.39 58 58.01 431,496 17.53 0.34
2018-01-30 59.02 60.12 58.76 59.72 353,086 18.04 0.35
2018-01-29 59.71 60.78 59.46 59.51 406,028 17.98 0.35
2018-01-26 58.86 59.72 58.19 59.71 438,987 18.04 0.35
2018-01-25 58.97 58.97 57.32 58.56 412,880 17.69 0.34
2018-01-24 59.13 59.77 58.5 58.69 787,982 17.73 0.34
2018-01-23 59.41 59.78 58.46 58.78 837,991 17.76 0.34
2018-01-22 60.5 60.56 59.37 59.84 411,046 18.08 0.35
2018-01-19 60.4 61.19 60.05 60.53 472,624 18.29 0.35
2018-01-18 61.75 61.83 60.27 60.42 486,037 18.25 0.35
2018-01-17 63.69 63.69 61.93 61.95 766,805 18.72 0.36
2018-01-16 65.04 65.59 63.62 63.69 215,010 19.24 0.37
2018-01-10 63.84 64.19 62.8 62.93 444,771 19.01 0.37
2018-01-09 63.66 64.51 63.51 64.14 274,824 19.38 0.37
2018-01-08 63.53 63.54 62.59 63.07 274,217 19.05 0.37
2018-01-05 61.7 63.38 61.7 63.33 537,870 19.13 0.37
2018-01-04 59.99 61.5 59.92 61.33 405,709 18.53 0.36
2018-01-03 58.8 59.63 58.71 59.57 348,917 18 0.35
2018-01-02 58.68 59.43 58.45 58.65 440,070 17.72 0.34
2017-12-29 59.66 59.85 58.49 58.54 266,222 17.69 0.34
2017-12-28 58.83 59.45 58.71 59.39 214,333 17.94 0.35
2017-12-27 58.3 58.99 58.01 58.74 247,263 17.75 0.34
2017-12-26 58.34 59.15 58.29 58.35 213,800 17.63 0.34
2017-12-22 58.78 58.78 58.06 58.38 179,870 17.64 0.34
2017-12-21 59.25 59.41 58.74 58.91 162,512 17.8 0.34
2017-12-20 58.6 59.47 58.47 59.24 299,791 17.9 0.34
2017-12-19 58.16 58.81 57.95 58.48 317,892 17.67 0.34
2017-12-18 57.43 58.45 57.05 58.07 395,477 17.54 0.34
2017-12-14 57.6 57.92 56.29 56.4 376,960 17.04 0.33
2017-12-13 57.71 57.91 57.41 57.51 395,448 17.38 0.33
2017-12-12 57.38 57.86 57.17 57.17 268,083 17.27 0.33
2017-12-11 57.62 58.24 57.11 57.18 534,831 17.28 0.33
2017-12-08 57.17 58.34 56.86 57.64 330,058 17.41 0.33
2017-12-07 56.42 57.43 56.25 56.85 370,197 17.18 0.33
2017-12-06 57.79 57.93 56.35 56.41 274,962 17.04 0.33
2017-12-05 58.18 58.57 57.64 58.04 248,158 17.54 0.34
2017-12-04 58.86 59.64 58.06 58.07 359,747 17.54 0.34
2017-12-01 59.08 59.39 57.39 58.45 451,587 17.66 0.34
2017-11-30 59.18 60.25 58.9 59.41 691,069 17.95 0.35
2017-11-29 58.49 59.58 58.49 58.98 307,081 17.82 0.34
2017-11-28 57.24 58.43 57.05 58.31 349,619 17.62 0.34
2017-11-27 56.88 57.36 56.75 57 392,818 17.22 0.33
2017-11-24 57.05 57.05 56.63 56.98 91,647 17.22 0.33
2017-11-23 0 0 0 56.91 0 - -
2017-11-22 57.15 57.45 56.76 56.91 257,388 17.19 0.33
2017-11-21 57.42 57.77 56.99 57.02 295,149 17.23 0.33
2017-11-20 56.39 57.2 56.18 57.15 201,571 17.27 0.33
2017-11-17 55.5 56.56 55.5 56.24 583,871 16.99 0.33
2017-11-16 55.27 56.07 54.98 55.7 484,577 16.83 0.32
2017-11-15 54.92 55.28 52.4 55.02 385,630 16.62 0.32
2017-11-14 55.33 55.81 55.19 55.31 282,243 16.71 0.32
2017-11-13 55.57 55.91 55.4 55.72 332,356 16.83 0.32
2017-11-10 55.5 56.43 55.32 55.77 592,184 16.85 0.32
2017-11-09 56.45 56.45 55.2 55.34 469,095 16.72 0.32
2017-11-08 55.86 56.53 55.66 56.47 395,186 17.06 0.33
2017-11-07 57.34 57.65 56.12 56.17 338,407 16.97 0.33
2017-11-06 57.61 58.16 57.13 57.31 500,999 17.31 0.33
2017-11-03 58.39 59.23 57.7 57.85 426,532 17.48 0.34
2017-11-02 58.24 58.49 57.4 58.27 613,826 17.6 0.34
2017-11-01 58.52 59.33 58.09 58.26 509,908 17.6 0.34
2017-10-31 57.26 58.73 56.85 58.11 864,907 17.56 0.34
2017-10-30 58 58.21 57.1 57.2 842,372 17.28 0.33
2017-10-27 60.85 60.85 57.58 58.47 2,378,910 11.53 0.35
2017-10-26 64.06 65.44 64.06 65.29 626,964 12.88 0.39
2017-10-25 64.28 64.89 63.64 64.13 667,677 12.65 0.39
2017-10-24 64.1 65.18 64.1 64.76 516,484 12.77 0.39
2017-10-23 63.87 64.22 63.44 63.56 365,411 12.54 0.38
2017-10-20 63.13 64.73 62.95 64.01 538,978 12.63 0.39
2017-10-19 62.33 62.98 62.11 62.8 358,528 12.39 0.38
2017-10-18 62.01 62.96 61.44 62.72 340,897 12.37 0.38
2017-10-17 62.58 62.81 61.55 62.03 419,799 12.24 0.37
2017-10-16 62.2 62.71 61.62 62.62 441,262 12.35 0.38
2017-10-13 61.56 61.79 60.96 61.5 272,608 12.13 0.37
Get more Data

Tenneco Stock History 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 Stock Price History: Past 5 years

Max Stock Price68.71Feb 02,2017
Min Stock Price34.57Apr 18,2013
Avg Stock Price54.63

Tenneco Historical PE ratio: Past 5 years

Max PE Ratio24.16Jul 23,2014
Min PE Ratio7.64Nov 03,2016
Avg PE Ratio13.86

Tenneco Historical PS ratio: Past 5 years

Max PS Ratio0.51Jul 18,2014
Min PS Ratio0.26Feb 03,2016
Avg PS Ratio0.39

TEN Industry Peers

Company Price Change (%)
Visteon (VC)126.640.95 (0.74%)
Lci Industries (LCII)114.352.9 (2.6%)
American Axle & Manufacturing (AXL)15.70.02 (0.13%)
Cummins (CMI)169.532.51 (1.5%)
Meritor (MTOR)25.520.07 (0.28%)
Thyssen (TYEKF)28.230 (0%)
Superior Industries (SUP)15.20.15 (1%)

Tenneco share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Tenneco stock analysis. The price and volume changes on a daily basis is provided in the Tenneco stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $56.11 and 404,630 shares of TEN were traded on Feb 23, 2018. The company's P/S ratio was at a high of 0.51 on Jul 18, 2014 according to our Tenneco stock history data.