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

Tenaris S.A. ADR (NY: TS )

35.13 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2003 3.558 3.619 3.537 3.584 842,689 +0.01(+0.32%)
Aug 28, 2003 3.577 3.577 3.530 3.572 545,600 +0.01(+0.20%)
Aug 27, 2003 3.551 3.585 3.533 3.565 487,168 +0.04(+1.21%)
Aug 26, 2003 3.501 3.523 3.456 3.523 271,040 +0.03(+0.81%)
Aug 25, 2003 3.423 3.516 3.423 3.494 430,848 +0.04(+1.03%)
Aug 22, 2003 3.466 3.480 3.445 3.459 530,816 -0.01(-0.20%)
Aug 21, 2003 3.274 3.473 3.274 3.466 1,748,034 +0.20(+6.23%)
Aug 20, 2003 3.267 3.267 3.207 3.263 2,024,002 -0.01(-0.43%)
Aug 19, 2003 3.365 3.365 3.253 3.277 1,442,498 -0.09(-2.62%)
Aug 18, 2003 3.409 3.416 3.364 3.365 448,448 -0.07(-2.11%)
Aug 15, 2003 3.432 3.438 3.432 3.438 196,416 +0.01(+0.17%)
Aug 14, 2003 3.415 3.467 3.406 3.432 538,560 -0.02(-0.54%)
Aug 13, 2003 3.426 3.455 3.426 3.450 165,440 +0.02(+0.70%)
Aug 12, 2003 3.395 3.452 3.388 3.426 429,440 +0.03(+0.92%)
Aug 11, 2003 3.430 3.430 3.355 3.395 1,392,513 -0.04(-1.04%)
Aug 08, 2003 3.516 3.516 3.423 3.430 390,016 -0.08(-2.15%)
Aug 07, 2003 3.572 3.587 3.504 3.506 573,056 -0.08(-2.26%)
Aug 06, 2003 3.567 3.609 3.553 3.587 525,184 -0.02(-0.43%)
Aug 05, 2003 3.520 3.611 3.520 3.602 284,416 +0.07(+1.97%)
Aug 04, 2003 3.543 3.560 3.521 3.533 176,000 -0.01(-0.28%)
Aug 01, 2003 3.598 3.598 3.503 3.543 493,504 -0.06(-1.54%)
Jul 31, 2003 3.629 3.638 3.555 3.598 434,368 -0.02(-0.47%)
Jul 30, 2003 3.609 3.628 3.608 3.615 242,176 +0.01(+0.16%)
Jul 29, 2003 3.608 3.622 3.585 3.609 330,176 -0.01(-0.35%)
Jul 28, 2003 3.656 3.656 3.601 3.622 529,408 -0.04(-1.12%)
Jul 25, 2003 3.719 3.719 3.663 3.663 382,976 -0.06(-1.56%)
Jul 24, 2003 3.690 3.726 3.690 3.722 188,672 +0.04(+1.16%)
Jul 23, 2003 3.693 3.693 3.679 3.679 160,512 +0.02(+0.43%)
Jul 22, 2003 3.615 3.693 3.615 3.663 195,008 +0.03(+0.94%)
Jul 21, 2003 3.615 3.670 3.615 3.629 340,736 +0.01(+0.39%)
Jul 18, 2003 3.665 3.665 3.612 3.615 327,360 -0.05(-1.28%)
Jul 17, 2003 3.661 3.668 3.636 3.662 195,008 -0.02(-0.46%)
Jul 16, 2003 3.693 3.696 3.665 3.679 411,136 +0.00(+0.00%)
Jul 15, 2003 3.679 3.682 3.665 3.679 165,440 +0.00(+0.00%)
Jul 14, 2003 3.687 3.726 3.679 3.679 480,128 +0.00(+0.00%)
Jul 11, 2003 3.658 3.693 3.658 3.679 956,033 +0.01(+0.31%)
Jul 10, 2003 3.724 3.724 3.665 3.668 350,592 -0.05(-1.30%)
Jul 09, 2003 3.703 3.757 3.700 3.716 142,912 +0.01(+0.35%)
Jul 08, 2003 3.658 3.707 3.658 3.703 147,840 +0.02(+0.62%)
Jul 07, 2003 3.679 3.707 3.649 3.680 1,416,450 +0.03(+0.78%)
Jul 03, 2003 3.651 3.663 3.629 3.652 437,888 -0.00(-0.12%)
Jul 02, 2003 3.571 3.662 3.571 3.656 1,167,233 +0.05(+1.34%)
Jul 01, 2003 3.619 3.619 3.592 3.608 418,176 -0.01(-0.39%)
Jun 30, 2003 3.673 3.673 3.601 3.622 433,664 -0.02(-0.43%)
Jun 27, 2003 3.651 3.656 3.622 3.638 416,768 +0.00(+0.04%)
Jun 26, 2003 3.634 3.639 3.612 3.636 902,529 -0.03(-0.81%)
Jun 25, 2003 3.629 3.712 3.629 3.666 1,962,754 +0.06(+1.61%)
Jun 24, 2003 3.565 3.665 3.565 3.608 2,044,418 +0.04(+1.15%)
Jun 23, 2003 3.523 3.609 3.520 3.567 984,193 +0.01(+0.24%)
Jun 20, 2003 3.516 3.572 3.509 3.558 540,672 +0.04(+1.21%)
Jun 19, 2003 3.509 3.555 3.509 3.516 893,377 +0.00(+0.08%)
Jun 18, 2003 3.494 3.547 3.487 3.513 680,768 -0.11(-3.06%)
Jun 17, 2003 3.521 3.662 3.516 3.624 969,409 +0.12(+3.32%)
Jun 16, 2003 3.473 3.509 3.467 3.507 689,920 +0.05(+1.56%)
Jun 13, 2003 3.388 3.462 3.376 3.453 1,528,386 +0.06(+1.72%)
Jun 12, 2003 3.359 3.432 3.359 3.395 1,096,833 +0.04(+1.27%)
Jun 11, 2003 3.311 3.381 3.311 3.352 457,600 +0.04(+1.29%)
Jun 10, 2003 3.303 3.338 3.303 3.310 582,912 -0.01(-0.21%)
Jun 09, 2003 3.331 3.338 3.304 3.317 206,272 +0.01(+0.34%)
Jun 06, 2003 3.295 3.347 3.295 3.305 646,976 +0.01(+0.43%)
Jun 05, 2003 3.281 3.310 3.271 3.291 571,648 +0.02(+0.65%)
Jun 04, 2003 3.239 3.270 3.224 3.270 502,656 +0.02(+0.74%)
Jun 03, 2003 3.295 3.295 3.232 3.246 244,288 -0.05(-1.55%)
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.