Indicators

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.654	4.756	4.445	4.556	1,125,870	+0.04(+0.92%)
Jan 29, 2004	4.751	4.754	4.487	4.515	1,322,393	-0.26(-5.52%)
Jan 28, 2004	4.952	5.036	4.776	4.779	683,152	-0.24(-4.87%)
Jan 27, 2004	5.070	5.137	4.973	5.023	1,490,841	-0.05(-0.99%)
Jan 26, 2004	4.816	5.087	4.816	5.073	1,566,427	+0.23(+4.76%)
Jan 23, 2004	4.772	4.854	4.772	4.843	567,254	+0.09(+1.93%)
Jan 22, 2004	4.730	4.827	4.730	4.751	211,640	+0.01(+0.15%)
Jan 21, 2004	4.848	4.848	4.730	4.744	786,813	-0.14(-2.79%)
Jan 20, 2004	4.793	4.897	4.777	4.880	935,825	+0.20(+4.24%)
Jan 16, 2004	4.668	4.722	4.627	4.681	349,854	+0.03(+0.60%)
Jan 15, 2004	4.723	4.723	4.583	4.654	541,339	-0.07(-1.47%)
Jan 14, 2004	4.758	4.758	4.695	4.723	760,178	+0.08(+1.80%)
Jan 13, 2004	4.862	4.880	4.634	4.640	1,387,181	-0.01(-0.30%)
Jan 12, 2004	4.834	4.855	4.627	4.654	1,627,616	-0.29(-5.93%)
Jan 09, 2004	5.100	5.100	4.933	4.947	1,422,454	-0.15(-2.97%)
Jan 08, 2004	5.023	5.195	4.980	5.098	1,408,777	+0.08(+1.49%)
Jan 07, 2004	5.327	5.327	4.779	5.023	2,394,273	-0.34(-6.32%)
Jan 06, 2004	5.072	5.402	5.072	5.362	1,694,564	+0.29(+5.72%)
Jan 05, 2004	4.876	5.091	4.861	5.072	1,198,576	+0.34(+7.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.