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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 3.755 3.798 3.755 3.792 745,635 +0.00(+0.11%)
Nov 26, 2003 3.742 3.801 3.742 3.788 1,012,911 +0.05(+1.45%)
Nov 25, 2003 3.745 3.803 3.706 3.734 564,089 +0.00(+0.07%)
Nov 24, 2003 3.720 3.748 3.699 3.731 442,338 -0.04(-1.03%)
Nov 21, 2003 3.766 3.776 3.755 3.770 409,919 +0.02(+0.41%)
Nov 20, 2003 3.828 3.828 3.755 3.755 826,322 -0.08(-1.99%)
Nov 19, 2003 3.838 3.860 3.831 3.831 204,599 -0.01(-0.33%)
Nov 18, 2003 3.832 3.885 3.826 3.844 369,575 +0.02(+0.62%)
Nov 17, 2003 3.866 3.866 3.819 3.820 252,147 -0.07(-1.71%)
Nov 14, 2003 3.852 3.887 3.852 3.887 383,263 +0.05(+1.23%)
Nov 13, 2003 3.845 3.859 3.821 3.839 600,110 +0.01(+0.22%)
Nov 12, 2003 3.824 3.838 3.817 3.831 164,976 +0.01(+0.33%)
Nov 11, 2003 3.824 3.824 3.803 3.819 498,531 +0.00(+0.04%)
Nov 10, 2003 3.887 3.891 3.820 3.817 346,522 -0.03(-0.79%)
Nov 07, 2003 3.838 3.877 3.817 3.848 1,186,533 +0.04(+0.98%)
Nov 06, 2003 3.849 3.849 3.810 3.810 211,083 -0.09(-2.31%)
Nov 05, 2003 3.792 3.956 3.839 3.901 574,895 +0.12(+3.19%)
Nov 04, 2003 3.792 3.819 3.781 3.780 151,288 -0.06(-1.48%)
Nov 03, 2003 3.823 3.838 3.817 3.837 203,879 +0.06(+1.62%)
Oct 31, 2003 3.780 3.783 3.773 3.776 643,335 -0.01(-0.37%)
Oct 30, 2003 3.851 3.851 3.789 3.789 161,374 -0.03(-0.76%)
Oct 29, 2003 3.812 3.855 3.812 3.819 255,749 -0.01(-0.33%)
Oct 28, 2003 3.831 3.835 3.824 3.831 227,652 -0.03(-0.76%)
Oct 27, 2003 3.789 3.866 3.789 3.860 416,403 +0.06(+1.68%)
Oct 24, 2003 3.831 3.845 3.784 3.796 74,203 -0.03(-0.87%)
Oct 23, 2003 3.817 3.834 3.817 3.830 81,407 -0.03(-0.76%)
Oct 22, 2003 3.816 3.866 3.794 3.859 557,605 +0.03(+0.76%)
Oct 21, 2003 3.781 3.831 3.781 3.830 526,627 +0.03(+0.69%)
Oct 20, 2003 3.784 3.812 3.784 3.803 246,383 -0.02(-0.40%)
Oct 17, 2003 3.810 3.821 3.796 3.819 2,155,499 +0.04(+0.99%)
Oct 16, 2003 3.784 3.784 3.762 3.781 260,792 +0.00(+0.07%)
Oct 15, 2003 3.849 3.849 3.778 3.778 322,748 -0.04(-1.13%)
Oct 14, 2003 3.845 3.848 3.817 3.821 631,088 -0.02(-0.40%)
Oct 13, 2003 3.820 3.837 3.783 3.837 256,469 +0.02(+0.44%)
Oct 10, 2003 3.812 3.830 3.803 3.820 1,086,394 +0.03(+0.92%)
Oct 09, 2003 3.769 3.817 3.769 3.785 854,419 +0.02(+0.44%)
Oct 08, 2003 3.730 3.776 3.702 3.769 820,559 +0.10(+2.84%)
Oct 07, 2003 3.794 3.806 3.603 3.665 1,114,491 -0.13(-3.40%)
Oct 06, 2003 3.817 3.831 3.792 3.794 262,953 -0.02(-0.47%)
Oct 03, 2003 3.741 3.845 3.741 3.812 1,138,264 +0.06(+1.48%)
Oct 02, 2003 3.756 3.769 3.748 3.756 322,748 +0.01(+0.22%)
Oct 01, 2003 3.653 3.748 3.730 3.748 879,633 +0.09(+2.58%)
Sep 30, 2003 3.734 3.734 3.653 3.653 443,779 -0.08(-2.16%)
Sep 29, 2003 3.727 3.735 3.685 3.734 775,172 +0.02(+0.49%)
Sep 26, 2003 3.767 3.767 3.715 3.716 404,876 -0.05(-1.36%)
Sep 25, 2003 3.821 3.852 3.770 3.767 2,561,096 -0.12(-3.14%)
Sep 24, 2003 3.803 3.882 3.803 3.889 1,803,933 +0.07(+1.96%)
Sep 23, 2003 3.767 3.841 3.760 3.814 695,926 -0.01(-0.33%)
Sep 22, 2003 3.694 3.827 3.694 3.827 492,047 +0.13(+3.45%)
Sep 19, 2003 3.691 3.699 3.685 3.699 927,902 +0.00(+0.08%)
Sep 18, 2003 3.673 3.712 3.667 3.696 840,731 +0.04(+1.02%)
Sep 17, 2003 3.713 3.713 3.658 3.659 558,326 -0.07(-1.83%)
Sep 16, 2003 3.696 3.730 3.696 3.727 770,850 +0.02(+0.56%)
Sep 15, 2003 3.665 3.748 3.658 3.706 716,818 +0.05(+1.33%)
Sep 12, 2003 3.651 3.692 3.651 3.658 662,066 +0.01(+0.19%)
Sep 11, 2003 3.590 3.660 3.590 3.651 819,838 +0.08(+2.29%)
Sep 10, 2003 3.566 3.574 3.549 3.569 533,831 +0.02(+0.43%)
Sep 09, 2003 3.560 3.595 3.522 3.553 502,133 +0.01(+0.20%)
Sep 08, 2003 3.573 3.595 3.540 3.547 958,159 -0.03(-0.78%)
Sep 05, 2003 3.631 3.633 3.573 3.574 1,080,631 -0.06(-1.57%)
Sep 04, 2003 3.572 3.644 3.572 3.631 1,249,209 +0.04(+1.08%)
Sep 03, 2003 3.540 3.601 3.533 3.592 603,712 +0.04(+1.13%)
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.