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 (%)
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%)
May 01, 2003 3.269 3.304 3.262 3.304 240,620 +0.04(+1.28%)
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%)
Apr 01, 2003 3.054 3.088 3.048 3.061 684,399 +0.00(+0.05%)
Mar 31, 2003 3.050 3.059 3.022 3.059 607,314 +0.01(+0.32%)
Mar 28, 2003 3.077 3.094 3.050 3.050 1,007,148 -0.04(-1.44%)
Mar 27, 2003 3.097 3.105 3.093 3.094 262,233 -0.02(-0.49%)
Mar 26, 2003 3.084 3.109 3.082 3.109 274,480 -0.00(-0.04%)
Mar 25, 2003 3.059 3.116 3.059 3.111 522,305 +0.05(+1.68%)
Mar 24, 2003 3.058 3.059 3.040 3.059 223,330 +0.00(+0.05%)
Mar 21, 2003 3.048 3.070 3.044 3.058 566,971 +0.00(+0.14%)
Mar 20, 2003 3.026 3.054 3.026 3.054 604,433 +0.00(+0.09%)
Mar 19, 2003 3.040 3.075 3.019 3.051 727,625 -0.01(-0.45%)
Mar 18, 2003 3.088 3.088 3.026 3.065 750,678 -0.03(-0.85%)
Mar 17, 2003 2.947 3.095 2.943 3.091 382,543 +0.13(+4.55%)
Mar 14, 2003 3.007 3.012 2.955 2.957 268,716 -0.05(-1.66%)
Mar 13, 2003 3.019 3.020 3.005 3.007 108,783 -0.01(-0.18%)
Mar 12, 2003 2.943 3.045 2.943 3.012 613,078 +0.07(+2.36%)
Mar 11, 2003 2.893 2.968 2.893 2.943 722,582 -0.03(-0.93%)
Mar 10, 2003 2.964 2.998 2.929 2.970 1,363,036 -0.00(-0.05%)
Mar 07, 2003 3.040 3.059 2.947 2.972 926,461 -0.11(-3.56%)
Mar 06, 2003 3.151 3.151 3.082 3.082 525,907 -0.07(-2.20%)
Mar 05, 2003 3.102 3.162 3.098 3.151 599,390 +0.06(+2.02%)
Mar 04, 2003 3.126 3.133 3.068 3.088 472,596 -0.05(-1.46%)
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.