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

Tenaris S.A. ADR (NY: TS )

34.60 +0.30 (+0.87%)
Streaming Delayed Price Updated: 1:51 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 (%)
Jul 30, 2004 4.914 4.942 4.903 4.936 458,187 +0.03(+0.62%)
Jul 29, 2004 4.865 4.964 4.865 4.905 316,985 +0.01(+0.26%)
Jul 28, 2004 4.886 4.903 4.857 4.893 982,654 +0.01(+0.14%)
Jul 27, 2004 4.862 4.893 4.847 4.886 1,097,921 +0.01(+0.20%)
Jul 26, 2004 4.868 4.892 4.868 4.876 612,357 -0.01(-0.11%)
Jul 23, 2004 4.983 4.983 4.882 4.882 646,937 -0.04(-0.79%)
Jul 22, 2004 4.837 4.940 4.837 4.921 407,037 -0.05(-0.92%)
Jul 21, 2004 4.969 4.997 4.910 4.967 707,453 -0.02(-0.47%)
Jul 20, 2004 4.893 5.023 4.879 4.990 405,596 +0.06(+1.13%)
Jul 19, 2004 4.930 4.969 4.928 4.935 569,132 -0.05(-0.95%)
Jul 16, 2004 4.851 4.997 4.851 4.982 347,242 +0.12(+2.54%)
Jul 15, 2004 5.025 5.029 4.857 4.858 935,826 -0.18(-3.55%)
Jul 14, 2004 4.858 5.121 4.858 5.037 753,560 +0.15(+3.16%)
Jul 13, 2004 4.921 4.932 4.872 4.883 345,802 -0.02(-0.45%)
Jul 12, 2004 4.921 4.924 4.872 4.905 309,060 -0.01(-0.23%)
Jul 09, 2004 4.958 4.969 4.887 4.917 553,283 +0.03(+0.57%)
Jul 08, 2004 4.851 4.901 4.800 4.889 608,035 +0.04(+0.92%)
Jul 07, 2004 4.810 4.886 4.754 4.844 989,137 +0.06(+1.28%)
Jul 06, 2004 4.754 4.837 4.739 4.783 440,897 -0.02(-0.49%)
Jul 02, 2004 4.650 4.851 4.650 4.807 890,440 +0.15(+3.16%)
Jul 01, 2004 4.564 4.706 4.546 4.660 922,138 +0.11(+2.50%)
Jun 30, 2004 4.446 4.546 4.446 4.546 502,133 +0.15(+3.31%)
Jun 29, 2004 4.442 4.474 4.386 4.400 221,889 -0.05(-1.06%)
Jun 28, 2004 4.574 4.574 4.442 4.447 262,953 -0.11(-2.32%)
Jun 25, 2004 4.546 4.578 4.525 4.553 276,641 +0.03(+0.64%)
Jun 24, 2004 4.576 4.581 4.504 4.524 234,857 -0.05(-1.15%)
Jun 23, 2004 4.570 4.595 4.558 4.576 290,329 -0.00(-0.09%)
Jun 22, 2004 4.615 4.629 4.549 4.581 506,455 +0.01(+0.12%)
Jun 21, 2004 4.599 4.622 4.567 4.575 501,412 -0.01(-0.15%)
Jun 18, 2004 4.556 4.601 4.556 4.582 744,915 +0.03(+0.61%)
Jun 17, 2004 4.595 4.596 4.518 4.554 803,269 +0.08(+1.70%)
Jun 16, 2004 4.511 4.586 4.478 4.478 326,350 -0.01(-0.28%)
Jun 15, 2004 4.372 4.522 4.372 4.490 1,200,221 +0.13(+3.03%)
Jun 14, 2004 4.414 4.421 4.346 4.359 798,226 -0.08(-1.81%)
Jun 10, 2004 4.424 4.471 4.407 4.439 514,380 +0.05(+1.14%)
Jun 09, 2004 4.428 4.463 4.379 4.389 319,866 -0.23(-4.90%)
Jun 08, 2004 4.560 4.615 4.560 4.615 552,562 +0.06(+1.40%)
Jun 07, 2004 4.532 4.560 4.514 4.552 855,139 +0.05(+1.11%)
Jun 04, 2004 4.588 4.629 4.495 4.502 523,025 -0.12(-2.55%)
Jun 03, 2004 4.703 4.703 4.615 4.620 489,886 -0.08(-1.68%)
Jun 02, 2004 4.726 4.726 4.661 4.699 733,388 -0.00(-0.03%)
Jun 01, 2004 4.567 4.715 4.525 4.700 1,301,080 +0.11(+2.30%)
May 28, 2004 4.595 4.678 4.581 4.595 876,752 -0.08(-1.66%)
May 27, 2004 4.664 4.674 4.560 4.672 945,192 -0.01(-0.18%)
May 26, 2004 4.622 4.681 4.581 4.681 793,183 -0.09(-1.92%)
May 25, 2004 4.504 4.774 4.490 4.772 2,020,060 +0.29(+6.44%)
May 24, 2004 4.393 4.504 4.364 4.483 1,149,791 +0.20(+4.77%)
May 21, 2004 4.292 4.338 4.261 4.279 452,424 -0.01(-0.29%)
May 20, 2004 4.248 4.303 4.228 4.292 604,433 +0.02(+0.55%)
May 19, 2004 4.185 4.328 4.185 4.268 711,775 +0.16(+3.89%)
May 18, 2004 4.081 4.136 4.074 4.109 1,985,479 +0.06(+1.40%)
May 17, 2004 4.102 4.109 4.046 4.052 907,009 -0.08(-2.05%)
May 14, 2004 4.089 4.178 4.071 4.136 640,454 +0.05(+1.19%)
May 13, 2004 4.092 4.099 4.062 4.088 348,683 +0.01(+0.17%)
May 12, 2004 4.095 4.095 4.018 4.081 829,204 +0.00(+0.03%)
May 11, 2004 3.970 4.081 3.959 4.080 1,011,470 +0.18(+4.59%)
May 10, 2004 3.963 3.963 3.853 3.901 811,914 -0.09(-2.29%)
May 07, 2004 4.123 4.206 3.956 3.992 1,597,173 -0.10(-2.34%)
May 06, 2004 4.163 4.220 4.067 4.088 931,504 -0.07(-1.80%)
May 05, 2004 4.221 4.221 4.145 4.163 1,656,967 -0.06(-1.35%)
May 04, 2004 4.206 4.257 4.204 4.220 1,718,203 +0.02(+0.43%)
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.