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

Tenaris S.A. ADR (NY: TS )

34.39 +0.09 (+0.26%)
Streaming Delayed Price Updated: 12:29 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 3.241 3.273 3.202 3.264 1,084,117 +0.02(+0.73%)
Apr 29, 2003 3.188 3.241 3.181 3.241 1,523,235 +0.08(+2.55%)
Apr 28, 2003 3.369 3.369 3.126 3.160 2,112,806 -0.21(-6.30%)
Apr 25, 2003 3.313 3.374 3.313 3.373 955,981 +0.07(+2.02%)
Apr 24, 2003 3.299 3.309 3.278 3.306 673,794 -0.04(-1.24%)
Apr 23, 2003 3.284 3.473 3.284 3.348 1,666,489 +0.08(+2.29%)
Apr 22, 2003 3.267 3.278 3.263 3.273 454,955 +0.01(+0.17%)
Apr 21, 2003 3.203 3.273 3.203 3.267 498,866 +0.07(+2.26%)
Apr 17, 2003 3.226 3.227 3.195 3.195 280,027 -0.02(-0.73%)
Apr 16, 2003 3.124 3.227 3.112 3.219 1,770,869 +0.11(+3.44%)
Apr 15, 2003 3.105 3.119 3.087 3.112 761,617 +0.00(+0.00%)
Apr 14, 2003 3.112 3.112 3.098 3.112 454,235 +0.01(+0.45%)
Apr 11, 2003 3.077 3.105 3.077 3.098 248,353 +0.02(+0.68%)
Apr 10, 2003 3.042 3.091 3.042 3.077 1,215,853 +0.02(+0.64%)
Apr 09, 2003 3.063 3.069 3.028 3.058 660,116 +0.00(+0.05%)
Apr 08, 2003 3.049 3.067 3.045 3.056 858,799 +0.01(+0.18%)
Apr 07, 2003 3.049 3.056 3.042 3.051 79,185 -0.01(-0.18%)
Apr 04, 2003 3.049 3.059 3.042 3.056 805,529 +0.01(+0.46%)
Apr 03, 2003 3.039 3.084 3.039 3.042 1,128,749 +0.01(+0.23%)
Apr 02, 2003 3.060 3.070 3.028 3.035 413,922 -0.03(-0.91%)
Apr 01, 2003 3.056 3.091 3.051 3.063 683,872 +0.00(+0.05%)
Mar 31, 2003 3.052 3.062 3.024 3.062 606,846 +0.01(+0.32%)
Mar 28, 2003 3.080 3.096 3.052 3.052 1,006,372 -0.04(-1.44%)
Mar 27, 2003 3.099 3.108 3.095 3.096 262,031 -0.02(-0.49%)
Mar 26, 2003 3.087 3.112 3.084 3.112 274,268 -0.00(-0.04%)
Mar 25, 2003 3.062 3.119 3.062 3.113 521,902 +0.05(+1.68%)
Mar 24, 2003 3.060 3.062 3.042 3.062 223,158 +0.00(+0.05%)
Mar 21, 2003 3.051 3.073 3.046 3.060 566,534 +0.00(+0.14%)
Mar 20, 2003 3.028 3.056 3.028 3.056 603,967 +0.00(+0.09%)
Mar 19, 2003 3.042 3.077 3.021 3.053 727,064 -0.01(-0.45%)
Mar 18, 2003 3.091 3.091 3.028 3.067 750,100 -0.03(-0.85%)
Mar 17, 2003 2.949 3.098 2.945 3.094 382,248 +0.13(+4.55%)
Mar 14, 2003 3.009 3.014 2.958 2.959 268,509 -0.05(-1.66%)
Mar 13, 2003 3.021 3.023 3.008 3.009 108,699 -0.01(-0.18%)
Mar 12, 2003 2.945 3.048 2.945 3.014 612,605 +0.07(+2.36%)
Mar 11, 2003 2.895 2.970 2.895 2.945 722,025 -0.03(-0.93%)
Mar 10, 2003 2.966 3.001 2.931 2.973 1,361,986 -0.00(-0.05%)
Mar 07, 2003 3.042 3.062 2.949 2.974 925,747 -0.11(-3.56%)
Mar 06, 2003 3.153 3.153 3.084 3.084 525,502 -0.07(-2.20%)
Mar 05, 2003 3.105 3.164 3.101 3.153 598,928 +0.06(+2.02%)
Mar 04, 2003 3.128 3.135 3.070 3.091 472,231 -0.05(-1.46%)
Mar 03, 2003 3.119 3.141 3.119 3.137 1,185,618 +0.03(+0.85%)
Feb 28, 2003 3.098 3.156 3.091 3.110 700,429 +0.01(+0.40%)
Feb 27, 2003 3.077 3.098 3.070 3.098 1,051,004 +0.01(+0.45%)
Feb 26, 2003 3.056 3.089 3.056 3.084 912,789 +0.03(+0.91%)
Feb 25, 2003 3.028 3.056 3.021 3.056 735,702 +0.00(+0.00%)
Feb 24, 2003 3.005 3.070 3.005 3.056 1,503,799 +0.02(+0.55%)
Feb 21, 2003 3.014 3.045 3.001 3.039 907,750 +0.03(+0.83%)
Feb 20, 2003 2.994 3.019 2.987 3.014 499,586 +0.01(+0.23%)
Feb 19, 2003 2.988 3.028 2.982 3.008 1,574,346 +0.02(+0.70%)
Feb 18, 2003 2.959 3.013 2.958 2.987 935,825 +0.03(+0.94%)
Feb 14, 2003 2.985 2.985 2.946 2.959 1,300,077 -0.03(-0.98%)
Feb 13, 2003 2.977 3.009 2.977 2.988 1,304,396 +0.01(+0.42%)
Feb 12, 2003 2.903 2.988 2.903 2.976 2,050,897 +0.05(+1.76%)
Feb 11, 2003 2.806 2.926 2.806 2.924 2,205,668 +0.11(+3.95%)
Feb 10, 2003 2.827 2.827 2.773 2.813 811,288 -0.02(-0.74%)
Feb 07, 2003 2.799 2.834 2.770 2.834 458,554 +0.01(+0.20%)
Feb 06, 2003 2.834 2.834 2.801 2.828 628,442 +0.02(+0.74%)
Feb 05, 2003 2.862 2.869 2.774 2.807 1,002,772 -0.05(-1.65%)
Feb 04, 2003 2.882 2.924 2.792 2.855 1,422,454 -0.03(-1.20%)
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.