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

Tenaris S.A. ADR (NY: TS )

34.38 +0.08 (+0.23%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Jul 31, 2003 3.547 3.555 3.474 3.516 444,499 -0.02(-0.47%)
Jul 30, 2003 3.527 3.545 3.526 3.533 247,824 +0.01(+0.16%)
Jul 29, 2003 3.526 3.540 3.504 3.527 337,877 -0.01(-0.35%)
Jul 28, 2003 3.573 3.573 3.519 3.540 541,756 -0.04(-1.12%)
Jul 25, 2003 3.634 3.634 3.580 3.580 391,908 -0.06(-1.56%)
Jul 24, 2003 3.606 3.641 3.606 3.637 193,072 +0.04(+1.16%)
Jul 23, 2003 3.609 3.609 3.595 3.595 164,255 +0.02(+0.43%)
Jul 22, 2003 3.533 3.609 3.533 3.580 199,556 +0.03(+0.94%)
Jul 21, 2003 3.533 3.587 3.533 3.547 348,683 +0.01(+0.39%)
Jul 18, 2003 3.581 3.581 3.530 3.533 334,995 -0.05(-1.28%)
Jul 17, 2003 3.577 3.584 3.553 3.578 199,556 -0.02(-0.46%)
Jul 16, 2003 3.609 3.612 3.581 3.595 420,725 +0.00(+0.00%)
Jul 15, 2003 3.595 3.598 3.581 3.595 169,298 +0.00(+0.00%)
Jul 14, 2003 3.603 3.641 3.595 3.595 491,327 +0.00(+0.00%)
Jul 11, 2003 3.574 3.609 3.574 3.595 978,331 +0.01(+0.31%)
Jul 10, 2003 3.640 3.640 3.581 3.584 358,769 -0.05(-1.30%)
Jul 09, 2003 3.619 3.671 3.616 3.631 146,245 +0.01(+0.35%)
Jul 08, 2003 3.574 3.623 3.574 3.619 151,288 +0.02(+0.62%)
Jul 07, 2003 3.595 3.623 3.566 3.597 1,449,486 +0.03(+0.78%)
Jul 03, 2003 3.567 3.580 3.547 3.569 448,101 -0.00(-0.12%)
Jul 02, 2003 3.490 3.578 3.490 3.573 1,194,457 +0.05(+1.34%)
Jul 01, 2003 3.537 3.537 3.510 3.526 427,929 -0.01(-0.39%)
Jun 30, 2003 3.590 3.590 3.519 3.540 443,779 -0.02(-0.43%)
Jun 27, 2003 3.567 3.573 3.540 3.555 426,489 +0.00(+0.04%)
Jun 26, 2003 3.551 3.556 3.530 3.553 923,579 -0.03(-0.81%)
Jun 25, 2003 3.547 3.627 3.547 3.583 2,008,533 +0.06(+1.61%)
Jun 24, 2003 3.484 3.581 3.484 3.526 2,092,102 +0.04(+1.16%)
Jun 23, 2003 3.442 3.527 3.440 3.485 1,007,148 +0.01(+0.24%)
Jun 20, 2003 3.435 3.491 3.429 3.477 553,283 +0.04(+1.21%)
Jun 19, 2003 3.429 3.474 3.429 3.435 914,214 +0.00(+0.08%)
Jun 18, 2003 3.415 3.466 3.408 3.433 696,646 -0.11(-3.06%)
Jun 17, 2003 3.441 3.578 3.435 3.541 992,019 +0.11(+3.32%)
Jun 16, 2003 3.394 3.429 3.388 3.427 706,012 +0.05(+1.56%)
Jun 13, 2003 3.311 3.383 3.299 3.374 1,564,033 +0.06(+1.72%)
Jun 12, 2003 3.283 3.354 3.283 3.318 1,122,415 +0.04(+1.27%)
Jun 11, 2003 3.236 3.304 3.236 3.276 468,273 +0.04(+1.29%)
Jun 10, 2003 3.227 3.262 3.227 3.234 596,508 -0.01(-0.21%)
Jun 09, 2003 3.255 3.262 3.229 3.241 211,083 +0.01(+0.34%)
Jun 06, 2003 3.220 3.270 3.220 3.230 662,066 +0.01(+0.43%)
Jun 05, 2003 3.206 3.234 3.197 3.216 584,981 +0.02(+0.65%)
Jun 04, 2003 3.165 3.195 3.151 3.195 514,380 +0.02(+0.74%)
Jun 03, 2003 3.220 3.220 3.158 3.172 249,986 -0.05(-1.55%)
Jun 02, 2003 3.234 3.234 3.213 3.222 278,802 -0.01(-0.39%)
May 30, 2003 3.220 3.234 3.193 3.234 742,753 +0.01(+0.43%)
May 29, 2003 3.201 3.231 3.195 3.220 137,600 +0.02(+0.56%)
May 28, 2003 3.186 3.202 3.181 3.202 717,539 +0.02(+0.74%)
May 27, 2003 3.200 3.213 3.175 3.179 255,749 -0.01(-0.43%)
May 23, 2003 3.169 3.220 3.169 3.193 150,567 +0.04(+1.19%)
May 22, 2003 3.137 3.165 3.137 3.155 598,669 +0.02(+0.58%)
May 21, 2003 3.068 3.137 3.054 3.137 690,163 +0.03(+0.94%)
May 20, 2003 3.091 3.123 3.091 3.108 1,131,781 +0.02(+0.54%)
May 19, 2003 3.129 3.129 3.091 3.091 1,242,725 -0.04(-1.42%)
May 16, 2003 3.082 3.148 3.076 3.136 1,541,700 +0.05(+1.57%)
May 15, 2003 3.179 3.190 3.012 3.087 2,774,340 -0.09(-2.88%)
May 14, 2003 3.248 3.254 3.172 3.179 739,872 -0.06(-1.84%)
May 13, 2003 3.297 3.302 3.234 3.238 711,055 -0.05(-1.64%)
May 12, 2003 3.387 3.392 3.276 3.293 950,235 -0.08(-2.43%)
May 09, 2003 3.304 3.401 3.304 3.374 1,335,660 +0.05(+1.42%)
May 08, 2003 3.315 3.338 3.269 3.327 773,731 +0.01(+0.42%)
May 07, 2003 3.304 3.324 3.262 3.313 785,258 +0.00(+0.08%)
May 06, 2003 3.366 3.366 3.304 3.311 676,475 -0.05(-1.36%)
May 05, 2003 3.372 3.394 3.331 3.356 333,554 -0.02(-0.45%)
May 02, 2003 3.308 3.372 3.305 3.372 601,551 +0.07(+2.06%)
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.