Tenneco Stock Price History, TEN Historical Prices

Add to My Stocks
$45.31 $0.17 (0.37%) TEN stock closing price Jun 22, 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 $35.59 on Feb 08, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 45.89 46.23 44.76 45.31 874,619 11.68 0.24
2018-06-20 46.86 47.1 46.1 46.86 448,681 12.08 0.25
2018-06-19 46.6 46.63 45.51 46.57 481,659 12 0.25
2018-06-18 46.06 46.87 45.89 46.86 456,313 12.08 0.25
2018-06-15 46.45 46.55 45.78 46.38 912,381 11.95 0.25
2018-06-14 46.15 46.62 45.53 46.45 545,451 11.97 0.25
2018-06-13 46.25 46.57 45.43 45.98 476,192 11.85 0.25
2018-06-12 46.51 46.75 46.09 46.31 353,902 11.94 0.25
2018-06-11 46.59 46.9 46.05 46.42 607,097 11.96 0.25
2018-06-08 46.75 47.6 46.52 46.65 339,902 12.02 0.25
2018-06-07 46.19 47.05 46.19 46.76 331,998 12.05 0.25
2018-06-06 46.15 46.73 45.59 46.27 311,870 11.93 0.25
2018-06-05 45.44 46.09 45.22 45.92 372,579 11.84 0.25
2018-06-04 44.7 45.56 44.62 45.56 547,480 11.74 0.24
2018-06-01 44.62 45.18 44.24 44.71 371,415 11.52 0.24
2018-05-31 44.7 45.19 43.62 44.18 674,816 11.39 0.24
2018-05-30 44.47 44.74 44.01 44.42 506,710 11.45 0.24
2018-05-29 46.21 46.4 44.15 44.24 651,474 11.4 0.24
2018-05-25 46.75 47.12 46.51 46.7 368,416 12.04 0.25
2018-05-24 46.83 47.26 46.39 46.89 332,255 12.09 0.25
2018-05-23 47.4 47.4 46.67 47.04 198,507 12.12 0.25
2018-05-22 48 48.2 47.52 47.59 312,790 12.27 0.26
2018-05-21 47.88 48.26 47.68 47.75 264,004 12.31 0.26
2018-05-18 48.35 48.35 47.24 47.48 524,457 12.24 0.25
2018-05-17 47.73 48.2 47.73 48.12 362,984 12.4 0.26
2018-05-16 46.91 48.43 46.67 47.87 584,223 12.34 0.26
2018-05-15 48.63 48.63 46.55 46.89 713,129 12.09 0.25
2018-05-14 46.65 47.04 46.54 46.6 344,913 12.01 0.25
2018-05-11 46.41 47 46.18 46.53 645,414 11.99 0.25
2018-05-10 46.16 46.63 46.01 46.24 637,506 11.92 0.25
2018-05-09 46.36 46.77 45.61 46.13 648,450 11.89 0.25
2018-05-08 45.76 46.24 45.23 45.89 560,208 11.83 0.25
2018-05-07 45.85 46.14 45.35 45.72 508,256 11.78 0.25
2018-05-04 44.84 46.17 44.79 45.61 563,918 11.76 0.24
2018-05-03 45.11 45.64 43.48 44.92 819,187 11.58 0.24
2018-05-02 46.15 46.79 45.15 45.31 987,331 11.68 0.24
2018-05-01 44.33 46.12 44.33 46.02 1,194,964 11.86 0.25
2018-04-30 44.88 45.32 44.43 44.69 1,324,218 11.52 0.24
2018-04-27 48.35 48.6 45.05 45.21 1,970,792 11.56 0.25
2018-04-26 50.21 50.21 49.28 49.77 971,205 12.73 0.28
2018-04-25 49.55 50.5 49.06 50.15 799,154 12.83 0.28
2018-04-24 51.23 51.23 49.16 49.52 1,147,200 12.67 0.27
2018-04-23 50.99 51.52 50.52 50.77 534,197 12.99 0.28
2018-04-20 51.16 51.66 50.28 50.72 682,617 12.97 0.28
2018-04-19 52.32 52.63 51.05 51.58 457,218 13.19 0.29
2018-04-18 52.9 53.29 52.33 52.35 899,443 13.39 0.29
2018-04-17 52.97 52.98 52.07 52.58 724,913 13.45 0.29
2018-04-16 51.94 53.55 51.49 52.65 893,809 13.47 0.29
2018-04-13 53.47 53.99 51.29 51.68 1,039,539 13.22 0.29
2018-04-12 55.54 55.76 53.36 54.36 1,456,818 13.9 0.3
2018-04-11 57.52 57.57 54.92 55.03 812,319 14.07 0.31
2018-04-10 58.51 60.2 57.68 57.82 1,876,814 14.79 0.32
2018-04-09 56.13 56.39 55.42 55.55 312,485 14.21 0.31
2018-04-06 56.3 57.12 54.86 55.58 320,387 14.22 0.31
2018-04-05 55.78 56.99 55.39 56.7 336,047 14.5 0.31
2018-04-04 53.54 55.75 53.29 55.53 292,341 14.2 0.31
2018-04-03 53.36 54.78 53.36 54.62 217,737 13.97 0.3
2018-04-02 54.66 54.84 52.44 53.08 398,875 13.58 0.29
2018-03-30 0 0 0 54.87 0 - -
2018-03-29 53.72 55.16 53.63 54.87 553,064 14.03 0.3
2018-03-28 53.11 53.81 52.88 53.32 404,526 13.64 0.3
2018-03-27 54.2 54.95 52.69 53.01 297,785 13.56 0.29
2018-03-26 52.93 54.23 52.42 54.2 807,727 13.86 0.3
2018-03-23 53.88 54.5 52.08 52.09 323,322 13.32 0.29
2018-03-22 54.96 55.97 53.82 53.84 322,052 13.77 0.3
2018-03-21 54.21 55.8 54.14 55.41 210,841 14.17 0.31
2018-03-20 54.78 55.15 54.05 54.09 148,593 13.83 0.3
2018-03-19 54.79 55.02 53.9 54.83 247,822 14.02 0.3
2018-03-16 54.66 55.33 54.36 55.11 393,065 14.1 0.31
2018-03-15 54.71 55.29 54.29 54.54 377,132 13.95 0.3
2018-03-14 56.01 56.62 54.5 54.71 482,222 13.99 0.3
2018-03-13 55.5 56.67 55.33 55.45 521,244 14.18 0.31
2018-03-12 56.17 56.65 55.22 55.22 433,048 14.12 0.31
2018-03-09 55.24 56.24 55.08 56.08 284,897 14.34 0.31
2018-03-08 55.21 55.4 54.18 55.05 345,458 14.08 0.31
2018-03-07 54.23 55.36 53.84 55.07 322,748 14.08 0.31
2018-03-06 54.86 54.97 53.76 54.76 389,860 14.01 0.3
2018-03-05 52.32 54.8 52.06 54.48 662,228 13.93 0.3
2018-03-02 52.05 53.07 50.73 52.86 747,597 13.52 0.29
2018-03-01 52.55 53 51.11 52.56 863,512 13.44 0.29
2018-02-28 54.26 54.38 52.46 52.55 592,034 13.44 0.29
2018-02-27 56.54 56.75 54.15 54.33 638,512 13.9 0.3
2018-02-26 56.36 56.72 55.38 56.57 913,923 14.47 0.31
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
2018-02-19 0 0 0 55.32 0 - -
2018-02-16 56.4 56.87 55.08 55.32 865,327 14.15 0.31
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 Price35.59Feb 08,2016
Avg Stock Price55.31

Tenneco Historical PE ratio: Past 5 years

Max PE Ratio24.16Jul 23,2014
Min PE Ratio7.64Nov 03,2016
Avg PE Ratio14.14

Tenneco Historical PS ratio: Past 5 years

Max PS Ratio0.51Jul 18,2014
Min PS Ratio0.24Apr 30,2018
Avg PS Ratio0.38

TEN Industry Peers

Company Price Change (%)
Schaeffler Ag (SCFLF)15.350 (0%)
Cooper-standard (CPS)135.922.9 (2.09%)
American Axle & Manufacturing (AXL)17.410.45 (2.52%)
Cummins (CMI)136.050.81 (0.6%)
Meritor (MTOR)21.470.08 (0.37%)
Thyssen (TYEKF)24.71.4 (5.36%)
Superior Industries (SUP)19.350.3 (1.57%)

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 $45.31 and 874,619 shares of TEN were traded on Jun 22, 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.