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

Tenaris S.A. ADR (NY: TS )

34.60 +0.30 (+0.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 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%)
Mar 01, 2004 4.817 4.960 4.796 4.925 780,215 +0.12(+2.40%)
Feb 27, 2004 4.789 4.837 4.786 4.810 1,056,136 -0.06(-1.31%)
Feb 26, 2004 4.707 4.893 4.679 4.874 553,283 +0.17(+3.57%)
Feb 25, 2004 4.768 4.785 4.657 4.706 689,442 -0.16(-3.31%)
Feb 24, 2004 4.747 4.871 4.721 4.867 1,019,395 -0.05(-1.10%)
Feb 23, 2004 4.726 4.997 4.676 4.921 791,022 +0.18(+3.81%)
Feb 20, 2004 4.664 4.740 4.664 4.740 331,393 +0.02(+0.44%)
Feb 19, 2004 4.657 4.779 4.643 4.719 334,275 -0.02(-0.35%)
Feb 18, 2004 4.719 4.849 4.713 4.736 728,345 -0.02(-0.35%)
Feb 17, 2004 4.678 4.757 4.672 4.753 242,061 +0.18(+3.85%)
Feb 13, 2004 4.581 4.643 4.521 4.576 820,559 +0.01(+0.18%)
Feb 12, 2004 4.488 4.621 4.488 4.568 466,112 +0.04(+0.80%)
Feb 11, 2004 4.483 4.621 4.372 4.532 1,503,518 +0.03(+0.65%)
Feb 10, 2004 4.740 4.740 4.497 4.503 686,561 -0.24(-5.01%)
Feb 09, 2004 4.664 4.764 4.615 4.740 416,403 +0.01(+0.15%)
Feb 06, 2004 4.699 4.771 4.699 4.733 968,245 +0.02(+0.35%)
Feb 05, 2004 4.747 4.754 4.679 4.717 499,972 -0.03(-0.64%)
Feb 04, 2004 4.761 4.761 4.658 4.747 577,777 +0.06(+1.30%)
Feb 03, 2004 4.590 4.760 4.590 4.686 1,082,072 +0.13(+2.86%)
Feb 02, 2004 4.588 4.603 4.529 4.556 311,221 +0.00(+0.06%)
Jan 30, 2004 4.650 4.753 4.442 4.553 1,126,738 +0.04(+0.92%)
Jan 29, 2004 4.747 4.750 4.483 4.511 1,323,413 -0.26(-5.52%)
Jan 28, 2004 4.949 5.032 4.772 4.775 683,679 -0.24(-4.87%)
Jan 27, 2004 5.066 5.133 4.969 5.019 1,491,991 -0.05(-0.99%)
Jan 26, 2004 4.812 5.083 4.812 5.069 1,567,635 +0.23(+4.76%)
Jan 23, 2004 4.768 4.850 4.768 4.839 567,691 +0.09(+1.93%)
Jan 22, 2004 4.726 4.824 4.726 4.747 211,803 +0.01(+0.15%)
Jan 21, 2004 4.844 4.844 4.726 4.740 787,419 -0.14(-2.79%)
Jan 20, 2004 4.789 4.893 4.774 4.876 936,547 +0.20(+4.24%)
Jan 16, 2004 4.664 4.718 4.624 4.678 350,124 +0.03(+0.60%)
Jan 15, 2004 4.719 4.719 4.579 4.650 541,756 -0.07(-1.47%)
Jan 14, 2004 4.754 4.754 4.692 4.719 760,764 +0.08(+1.80%)
Jan 13, 2004 4.858 4.876 4.631 4.636 1,388,250 -0.01(-0.30%)
Jan 12, 2004 4.831 4.851 4.624 4.650 1,628,871 -0.29(-5.93%)
Jan 09, 2004 5.096 5.096 4.929 4.943 1,423,551 -0.15(-2.97%)
Jan 08, 2004 5.019 5.191 4.976 5.094 1,409,863 +0.07(+1.49%)
Jan 07, 2004 5.323 5.323 4.775 5.019 2,396,119 -0.34(-6.32%)
Jan 06, 2004 5.068 5.398 5.068 5.358 1,695,870 +0.29(+5.72%)
Jan 05, 2004 4.872 5.087 4.857 5.068 1,199,500 +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.