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

Tenaris S.A. ADR (NY: TS )

34.58 +0.28 (+0.82%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2003 3.238 3.270 3.200 3.262 1,084,953 +0.02(+0.73%)
Apr 29, 2003 3.186 3.238 3.179 3.238 1,524,410 +0.08(+2.55%)
Apr 28, 2003 3.366 3.366 3.123 3.158 2,114,435 -0.21(-6.30%)
Apr 25, 2003 3.311 3.372 3.311 3.370 956,718 +0.07(+2.02%)
Apr 24, 2003 3.297 3.306 3.276 3.304 674,313 -0.04(-1.25%)
Apr 23, 2003 3.281 3.470 3.281 3.345 1,667,774 +0.07(+2.29%)
Apr 22, 2003 3.265 3.276 3.261 3.270 455,305 +0.01(+0.17%)
Apr 21, 2003 3.201 3.270 3.201 3.265 499,251 +0.07(+2.26%)
Apr 17, 2003 3.223 3.224 3.193 3.193 280,243 -0.02(-0.73%)
Apr 16, 2003 3.122 3.224 3.109 3.216 1,772,235 +0.11(+3.44%)
Apr 15, 2003 3.102 3.116 3.084 3.109 762,205 +0.00(+0.00%)
Apr 14, 2003 3.109 3.109 3.095 3.109 454,585 +0.01(+0.45%)
Apr 11, 2003 3.075 3.102 3.075 3.095 248,545 +0.02(+0.68%)
Apr 10, 2003 3.040 3.088 3.040 3.075 1,216,790 +0.02(+0.64%)
Apr 09, 2003 3.061 3.066 3.026 3.055 660,625 +0.00(+0.05%)
Apr 08, 2003 3.047 3.065 3.043 3.054 859,462 +0.01(+0.18%)
Apr 07, 2003 3.047 3.054 3.040 3.048 79,246 -0.01(-0.18%)
Apr 04, 2003 3.047 3.057 3.040 3.054 806,150 +0.01(+0.46%)
Apr 03, 2003 3.037 3.082 3.037 3.040 1,129,619 +0.01(+0.23%)
Apr 02, 2003 3.058 3.068 3.026 3.033 414,241 -0.03(-0.91%)
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.