Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenaris S.A. ADR (NY: TS )

31.30 -0.57 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.442 4.615 4.442 4.552 1,834,911 +0.11(+2.47%)
Mar 30, 2004 4.303 4.471 4.303 4.442 2,352,894 +0.14(+3.16%)
Mar 29, 2004 4.428 4.435 4.252 4.306 2,228,982 -0.14(-3.06%)
Mar 26, 2004 4.506 4.508 4.421 4.442 1,064,061 -0.06(-1.39%)
Mar 25, 2004 4.496 4.524 4.449 4.504 709,614 -0.01(-0.12%)
Mar 24, 2004 4.539 4.588 4.483 4.510 1,018,675 -0.05(-1.13%)
Mar 23, 2004 4.615 4.642 4.560 4.561 761,484 -0.13(-2.75%)
Mar 22, 2004 4.685 4.706 4.621 4.690 727,625 +0.04(+0.84%)
Mar 19, 2004 4.726 4.732 4.633 4.651 749,958 -0.06(-1.18%)
Mar 18, 2004 4.595 4.753 4.574 4.707 445,220 +0.05(+1.04%)
Mar 17, 2004 4.525 4.710 4.525 4.658 669,991 +0.15(+3.29%)
Mar 16, 2004 4.504 4.546 4.483 4.510 2,626,654 +0.10(+2.27%)
Mar 15, 2004 4.553 4.596 4.410 4.410 793,903 -0.16(-3.58%)
Mar 12, 2004 4.525 4.575 4.456 4.574 1,669,935 +0.19(+4.37%)
Mar 11, 2004 4.567 4.636 4.378 4.382 1,722,526 -0.22(-4.74%)
Mar 10, 2004 4.754 4.783 4.560 4.600 1,281,628 -0.18(-3.69%)
Mar 09, 2004 4.706 4.789 4.693 4.776 651,980 -0.02(-0.41%)
Mar 08, 2004 4.735 4.796 4.726 4.796 762,925 -0.02(-0.49%)
Mar 05, 2004 4.754 4.824 4.726 4.819 477,639 +0.07(+1.37%)
Mar 04, 2004 4.776 4.814 4.743 4.754 924,299 -0.03(-0.70%)
Mar 03, 2004 4.824 4.856 4.700 4.787 1,553,947 -0.16(-3.15%)
Mar 02, 2004 4.957 5.101 4.943 4.943 1,530,173 +0.02(+0.37%)
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.