Tenneco Stock Price History (NYSE:TEN)

Add to My Stocks
$57.86 $2.31 (3.84%) TEN stock closing price Jul 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Tenneco stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Tenneco P/E ratio data for the stock. The stock price was at a 5 year high of 68.71 on 02 Feb, 2017 as seen from Tenneco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2160.0060.2457.5357.868061788.780.36
2017-07-2060.0860.4659.8860.173229709.130.37
2017-07-1959.6360.1359.5859.984058369.100.37
2017-07-1859.3359.4258.5259.354638649.010.37
2017-07-1759.3059.6758.8259.254230808.990.36
2017-07-1459.7359.7958.7259.014885928.950.36
2017-07-1359.0760.0758.9159.745298039.070.37
2017-07-1260.0060.4559.1459.205463438.980.36
2017-07-1159.1159.8258.8259.636283019.050.37
2017-07-1058.1359.3357.9059.125160298.970.36
2017-07-0757.3358.4057.0458.122624878.820.36
2017-07-0657.3358.0856.9657.043665158.660.35
2017-07-0558.6458.9757.3057.914456588.790.36
2017-07-0358.3459.9157.8458.632934348.900.36
2017-06-3057.4658.1456.9257.834784938.780.36
2017-06-2956.4757.2656.0057.106779798.670.35
2017-06-2855.4856.5355.2756.454533678.570.35
2017-06-2755.9855.9854.5654.956265478.340.34
2017-06-2654.9056.6754.8356.299374508.540.35
2017-06-2353.7954.7553.4054.648640088.290.34
2017-06-2254.1754.3553.6753.857564608.170.33
2017-06-2154.5454.7753.7454.615480608.290.34
2017-06-2055.1055.3053.8553.978542608.190.33
2017-06-1955.4455.4454.7155.2911665268.390.34
2017-06-1657.5157.5654.4354.6510153028.290.34
2017-06-1556.4457.9556.4457.898330638.790.36
2017-06-1457.3257.3956.6957.247117488.690.35
2017-06-1356.1157.1955.6357.177202148.680.35
2017-06-1255.4456.1855.1055.848263778.470.34
2017-06-0955.9856.2755.0155.5610522268.430.34
2017-06-0856.6557.3055.5555.847022448.470.34
2017-06-0758.0158.2557.5757.794950518.770.36
2017-06-0657.6458.1057.1557.893101078.790.36
2017-06-0558.0858.5857.7558.074317378.810.36
2017-06-0258.5259.0357.7758.396176198.860.36
2017-06-0157.3159.1956.8458.747188828.910.36
2017-05-3157.0457.1055.2156.8510367758.630.35
2017-05-3056.8057.6856.2957.047431318.660.35
2017-05-290.000.000.0056.820N/AN/A
2017-05-2655.7556.9855.7056.827985648.620.35
2017-05-2556.2556.5655.1555.778630128.460.34
2017-05-2455.3056.3954.9656.024899598.500.34
2017-05-2356.0256.0255.0155.106953048.360.34
2017-05-2255.7255.9355.2655.815649128.470.34
2017-05-1955.4355.7555.0955.224776738.380.34
2017-05-1855.3255.7154.9055.167236278.370.34
2017-05-1756.6057.0054.9555.4611513178.420.34
2017-05-1658.4458.5557.3057.568122738.730.35
2017-05-1558.1458.6257.7958.034698478.810.36
2017-05-1258.0658.3457.8058.025815378.800.36
2017-05-1158.8159.2657.9958.195589238.830.36
2017-05-1059.0959.3058.4558.815584628.920.36
2017-05-0958.2359.5458.2359.256870848.990.36
2017-05-0857.7758.2357.3258.016517178.800.36
2017-05-0558.1458.3656.8257.588111588.740.35
2017-05-0457.1758.0556.5257.8912015998.790.36
2017-05-0358.9859.2156.5457.1113914788.670.35
2017-05-0260.5461.0058.4359.1611180968.980.36
2017-05-0164.0264.5060.2660.279618289.390.38
2017-04-2864.3064.3062.9963.0311570329.820.40
2017-04-2762.7563.7662.5663.664307369.920.40
2017-04-2662.5263.5062.3462.534978919.740.39
2017-04-2562.0163.1361.9062.515110279.740.39
2017-04-2461.3661.6761.1261.413520569.570.39
2017-04-2160.5560.6260.0260.244026279.380.38
2017-04-2059.7361.1059.5960.676203899.450.38
2017-04-1959.1359.7059.1259.266406699.230.37
2017-04-1858.0158.9358.0158.655400189.140.36
2017-04-1758.0258.4957.6558.404377209.100.36
2017-04-140.000.000.0057.610N/AN/A
2017-04-1357.9058.3657.4857.614580918.970.36
2017-04-1258.1958.6257.6357.996124479.030.36
2017-04-1158.5458.6957.4758.465818769.110.36
2017-04-1058.6859.0758.1058.705057729.140.36
2017-04-0758.6859.0258.1258.705650879.140.36
2017-04-0658.8158.9858.0358.858639399.170.37
2017-04-0560.3560.6158.4358.5815964239.130.36
2017-04-0460.5360.8259.5359.697512209.300.37
2017-04-0363.2463.2460.1260.818855339.470.38
2017-03-3162.8163.3562.3862.4210656239.720.39
2017-03-3062.6063.1162.3362.856694969.790.39
2017-03-2962.8763.2362.5162.622988769.750.39
2017-03-2862.5363.3362.2962.907111559.800.39
2017-03-2760.9962.8260.2762.628147819.750.39
2017-03-2462.7763.3161.4761.804925899.630.38
2017-03-2361.7563.0061.4762.505464099.740.39
2017-03-2263.4163.8461.8062.509931119.740.39
2017-03-2166.8766.9463.4263.536550919.900.39
2017-03-2066.6067.0466.1366.5735702710.370.41
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 68.71 Feb 02,2017
Min Stock Price 24.72 Jul 24,2012
Avg Stock Price 51.55

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 13.2

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 0.38

TEN Industry Peers

Company Price Change (%)
Dana Holding (DAN)23.450.23 (0.97%)
Visteon (VC)107.82.75 (2.49%)
Borgwarner (BWA)44.921.37 (2.96%)
Fox Factory Holding (FOXF)37.60.15 (0.4%)
Lear (LEA)144.513.85 (2.6%)
American Axle & Manufacturing (AXL)15.51.02 (6.17%)
Cummins (CMI)165.220.79 (0.48%)

Tenneco historical quotes helps an investor analyze a company's history and do Tenneco stock analysis . Tenneco stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. TEN saw a high of 60.46, and a low of 59.88 on last trading day. Tenneco historical P/S ratio was at a high of 0.51 on 23 Jul, 2014 and a low of 0.01 on 05 Mar, 2009. .