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

Tenaris S.A. ADR (NY: TS )

34.78 +0.48 (+1.40%)
Streaming Delayed Price Updated: 3:21 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 (%)
Nov 30, 2004 6.857 7.110 6.853 7.004 1,802,492 +0.13(+1.94%)
Nov 29, 2004 7.063 7.065 6.822 6.871 1,740,536 -0.16(-2.23%)
Nov 26, 2004 6.913 7.032 6.913 7.028 658,464 +0.19(+2.80%)
Nov 24, 2004 6.691 6.860 6.691 6.836 1,121,695 +0.13(+1.90%)
Nov 23, 2004 6.684 6.749 6.666 6.709 1,066,943 -0.02(-0.25%)
Nov 22, 2004 6.760 6.760 6.649 6.725 826,322 -0.14(-2.08%)
Nov 19, 2004 6.885 6.906 6.834 6.868 649,099 +0.00(+0.04%)
Nov 18, 2004 6.864 6.892 6.832 6.865 1,621,667 +0.04(+0.53%)
Nov 17, 2004 6.836 6.956 6.803 6.829 1,651,925 +0.10(+1.44%)
Nov 16, 2004 6.593 6.785 6.582 6.732 2,161,262 +0.26(+3.97%)
Nov 15, 2004 7.108 7.108 6.468 6.475 3,994,733 -0.67(-9.35%)
Nov 12, 2004 6.621 7.176 6.621 7.143 2,703,019 +0.49(+7.36%)
Nov 11, 2004 6.685 6.685 6.573 6.653 802,548 -0.03(-0.48%)
Nov 10, 2004 6.600 6.849 6.552 6.685 1,414,906 +0.18(+2.75%)
Nov 09, 2004 6.382 6.538 6.380 6.506 914,934 +0.12(+1.96%)
Nov 08, 2004 6.420 6.482 6.331 6.381 892,601 +0.07(+1.14%)
Nov 05, 2004 6.294 6.380 6.228 6.309 763,646 +0.05(+0.80%)
Nov 04, 2004 6.160 6.317 6.160 6.259 2,298,142 +0.12(+2.01%)
Nov 03, 2004 6.149 6.188 6.113 6.135 959,600 +0.10(+1.66%)
Nov 02, 2004 6.267 6.267 6.035 6.035 1,228,317 -0.20(-3.27%)
Nov 01, 2004 6.246 6.246 6.149 6.239 683,679 +0.02(+0.40%)
Oct 29, 2004 6.191 6.226 6.153 6.214 1,583,485 +0.00(+0.04%)
Oct 28, 2004 6.180 6.232 6.128 6.212 2,283,013 +0.03(+0.45%)
Oct 27, 2004 6.142 6.298 6.052 6.184 1,190,855 -0.03(-0.45%)
Oct 26, 2004 6.024 6.252 5.902 6.212 2,417,732 +0.27(+4.56%)
Oct 25, 2004 5.937 5.967 5.830 5.941 1,005,707 +0.04(+0.66%)
Oct 22, 2004 5.990 6.024 5.887 5.902 1,481,185 -0.07(-1.12%)
Oct 21, 2004 5.788 5.992 5.774 5.969 3,252,700 +0.18(+3.14%)
Oct 20, 2004 5.865 5.983 5.733 5.787 3,138,873 -0.11(-1.91%)
Oct 19, 2004 6.239 6.239 5.899 5.899 1,217,511 -0.20(-3.34%)
Oct 18, 2004 6.163 6.288 6.026 6.103 1,084,953 -0.04(-0.70%)
Oct 15, 2004 5.913 6.184 5.899 6.146 1,438,680 +0.27(+4.68%)
Oct 14, 2004 6.066 6.113 5.872 5.872 2,365,141 -0.23(-3.75%)
Oct 13, 2004 6.344 6.353 5.949 6.101 1,937,932 -0.20(-3.19%)
Oct 12, 2004 6.330 6.367 6.267 6.302 731,227 -0.12(-1.92%)
Oct 11, 2004 6.767 6.767 6.219 6.425 2,633,858 -0.20(-2.98%)
Oct 08, 2004 6.774 6.778 6.616 6.623 1,223,274 +0.01(+0.17%)
Oct 07, 2004 6.684 6.717 6.600 6.611 2,183,595 -0.07(-1.08%)
Oct 06, 2004 6.614 6.772 6.614 6.684 1,946,577 +0.16(+2.45%)
Oct 05, 2004 6.538 6.607 6.524 6.524 1,857,965 +0.07(+1.08%)
Oct 04, 2004 6.420 6.510 6.417 6.455 831,365 +0.08(+1.20%)
Oct 01, 2004 6.378 6.413 6.350 6.378 2,662,675 +0.05(+0.79%)
Sep 30, 2004 6.191 6.430 6.191 6.328 3,292,323 +0.14(+2.22%)
Sep 29, 2004 6.330 6.330 6.149 6.191 714,657 -0.10(-1.63%)
Sep 28, 2004 6.066 6.323 6.052 6.294 2,270,046 +0.25(+4.18%)
Sep 27, 2004 6.087 6.087 6.017 6.041 779,495 -0.05(-0.84%)
Sep 24, 2004 6.052 6.108 6.040 6.092 435,854 +0.01(+0.16%)
Sep 23, 2004 5.969 6.091 5.969 6.083 2,161,983 +0.11(+1.91%)
Sep 22, 2004 5.997 5.997 5.944 5.969 1,102,243 -0.03(-0.46%)
Sep 21, 2004 6.024 6.108 5.987 5.997 1,296,037 -0.04(-0.69%)
Sep 20, 2004 6.038 6.135 5.913 6.038 861,623 +0.03(+0.44%)
Sep 17, 2004 6.156 6.177 5.981 6.012 886,117 -0.14(-2.26%)
Sep 16, 2004 5.899 6.207 5.899 6.151 2,785,867 +0.25(+4.31%)
Sep 15, 2004 5.897 5.931 5.816 5.897 2,159,101 +0.00(+0.07%)
Sep 14, 2004 5.913 5.930 5.830 5.892 675,034 +0.02(+0.35%)
Sep 13, 2004 5.858 5.884 5.816 5.872 1,100,082 +0.07(+1.12%)
Sep 10, 2004 6.038 6.094 5.804 5.806 2,383,152 -0.23(-3.84%)
Sep 09, 2004 5.608 6.065 5.608 6.038 4,944,248 +0.50(+8.97%)
Sep 08, 2004 5.515 5.579 5.504 5.541 522,305 +0.04(+0.73%)
Sep 07, 2004 5.518 5.518 5.413 5.501 651,260 +0.01(+0.20%)
Sep 03, 2004 5.525 5.530 5.461 5.490 381,102 -0.05(-0.88%)
Sep 02, 2004 5.497 5.550 5.483 5.538 506,455 +0.04(+0.76%)
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.