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 (%)
Jan 30, 2004 4.654 4.756 4.445 4.556 1,125,870 +0.04(+0.92%)
Jan 29, 2004 4.751 4.754 4.487 4.515 1,322,393 -0.26(-5.52%)
Jan 28, 2004 4.952 5.036 4.776 4.779 683,152 -0.24(-4.87%)
Jan 27, 2004 5.070 5.137 4.973 5.023 1,490,841 -0.05(-0.99%)
Jan 26, 2004 4.816 5.087 4.816 5.073 1,566,427 +0.23(+4.76%)
Jan 23, 2004 4.772 4.854 4.772 4.843 567,254 +0.09(+1.93%)
Jan 22, 2004 4.730 4.827 4.730 4.751 211,640 +0.01(+0.15%)
Jan 21, 2004 4.848 4.848 4.730 4.744 786,813 -0.14(-2.79%)
Jan 20, 2004 4.793 4.897 4.777 4.880 935,825 +0.20(+4.24%)
Jan 16, 2004 4.668 4.722 4.627 4.681 349,854 +0.03(+0.60%)
Jan 15, 2004 4.723 4.723 4.583 4.654 541,339 -0.07(-1.47%)
Jan 14, 2004 4.758 4.758 4.695 4.723 760,178 +0.08(+1.80%)
Jan 13, 2004 4.862 4.880 4.634 4.640 1,387,181 -0.01(-0.30%)
Jan 12, 2004 4.834 4.855 4.627 4.654 1,627,616 -0.29(-5.93%)
Jan 09, 2004 5.100 5.100 4.933 4.947 1,422,454 -0.15(-2.97%)
Jan 08, 2004 5.023 5.195 4.980 5.098 1,408,777 +0.08(+1.49%)
Jan 07, 2004 5.327 5.327 4.779 5.023 2,394,273 -0.34(-6.32%)
Jan 06, 2004 5.072 5.402 5.072 5.362 1,694,564 +0.29(+5.72%)
Jan 05, 2004 4.876 5.091 4.861 5.072 1,198,576 +0.34(+7.22%)
Jan 02, 2004 4.612 4.759 4.612 4.730 262,751 +0.10(+2.19%)
Dec 31, 2003 4.563 4.629 4.530 4.629 156,930 +0.05(+1.06%)
Dec 30, 2003 4.543 4.597 4.543 4.580 138,934 +0.02(+0.49%)
Dec 29, 2003 4.459 4.598 4.459 4.558 662,276 +0.13(+2.88%)
Dec 26, 2003 4.387 4.431 4.387 4.430 279,307 +0.04(+0.98%)
Dec 24, 2003 4.463 4.463 4.381 4.387 136,054 -0.06(-1.25%)
Dec 23, 2003 4.584 4.591 4.431 4.442 763,057 -0.05(-1.20%)
Dec 22, 2003 4.417 4.540 4.405 4.497 663,716 +0.12(+2.76%)
Dec 19, 2003 4.279 4.379 4.247 4.376 883,275 +0.04(+0.99%)
Dec 18, 2003 4.126 4.333 4.126 4.333 765,217 +0.19(+4.63%)
Dec 17, 2003 4.120 4.148 4.120 4.141 1,062,521 +0.01(+0.17%)
Dec 16, 2003 4.091 4.151 4.079 4.134 581,651 +0.03(+0.85%)
Dec 15, 2003 4.126 4.172 4.077 4.099 928,626 -0.05(-1.11%)
Dec 12, 2003 4.112 4.127 4.088 4.145 742,181 +0.04(+1.08%)
Dec 11, 2003 4.084 4.112 4.042 4.101 202,282 +0.03(+0.65%)
Dec 10, 2003 4.070 4.081 4.056 4.074 235,396 -0.01(-0.24%)
Dec 09, 2003 4.083 4.142 4.065 4.084 367,851 -0.02(-0.41%)
Dec 08, 2003 3.917 4.105 3.910 4.101 1,096,355 +0.19(+4.87%)
Dec 05, 2003 3.930 3.931 3.897 3.910 295,144 +0.02(+0.54%)
Dec 04, 2003 3.883 3.890 3.883 3.890 416,802 +0.00(+0.04%)
Dec 03, 2003 3.894 3.910 3.880 3.888 520,462 -0.01(-0.14%)
Dec 02, 2003 3.890 3.904 3.872 3.894 891,913 +0.02(+0.54%)
Dec 01, 2003 3.831 3.890 3.831 3.873 552,856 +0.08(+2.05%)
Nov 28, 2003 3.758 3.801 3.758 3.795 745,061 +0.00(+0.11%)
Nov 26, 2003 3.745 3.803 3.745 3.791 1,012,131 +0.05(+1.45%)
Nov 25, 2003 3.748 3.806 3.709 3.737 563,654 +0.00(+0.07%)
Nov 24, 2003 3.723 3.751 3.702 3.734 441,997 -0.04(-1.03%)
Nov 21, 2003 3.769 3.778 3.758 3.773 409,603 +0.02(+0.41%)
Nov 20, 2003 3.831 3.831 3.758 3.758 825,686 -0.08(-1.99%)
Nov 19, 2003 3.841 3.863 3.834 3.834 204,441 -0.01(-0.32%)
Nov 18, 2003 3.835 3.888 3.828 3.847 369,291 +0.02(+0.62%)
Nov 17, 2003 3.869 3.869 3.822 3.823 251,953 -0.07(-1.71%)
Nov 14, 2003 3.855 3.890 3.855 3.890 382,968 +0.05(+1.23%)
Nov 13, 2003 3.848 3.862 3.824 3.842 599,648 +0.01(+0.22%)
Nov 12, 2003 3.827 3.841 3.820 3.834 164,849 +0.01(+0.33%)
Nov 11, 2003 3.827 3.827 3.806 3.822 498,147 +0.00(+0.04%)
Nov 10, 2003 3.890 3.894 3.823 3.820 346,255 -0.03(-0.79%)
Nov 07, 2003 3.841 3.880 3.820 3.851 1,185,618 +0.04(+0.98%)
Nov 06, 2003 3.852 3.852 3.813 3.813 210,920 -0.09(-2.31%)
Nov 05, 2003 3.795 3.959 3.842 3.904 574,452 +0.12(+3.20%)
Nov 04, 2003 3.795 3.822 3.784 3.783 151,171 -0.06(-1.48%)
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.