Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenaris S.A. ADR (NY: TS )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2005 6.838 7.024 6.825 7.008 2,045,657 +0.17(+2.52%)
Jan 28, 2005 6.815 6.852 6.805 6.836 1,301,398 +0.02(+0.33%)
Jan 27, 2005 6.582 6.845 6.582 6.813 2,872,221 +0.23(+3.52%)
Jan 26, 2005 6.586 6.593 6.518 6.582 4,405,057 +0.06(+0.98%)
Jan 25, 2005 6.560 6.565 6.496 6.518 2,414,269 -0.01(-0.20%)
Jan 24, 2005 6.568 6.589 6.515 6.531 714,713 -0.02(-0.24%)
Jan 21, 2005 6.468 6.610 6.467 6.546 1,640,465 +0.10(+1.54%)
Jan 20, 2005 6.539 6.539 6.418 6.447 1,107,947 -0.12(-1.88%)
Jan 19, 2005 6.532 6.575 6.529 6.570 1,655,237 +0.07(+1.12%)
Jan 18, 2005 6.504 6.518 6.377 6.498 2,291,164 +0.01(+0.13%)
Jan 14, 2005 6.496 6.525 6.461 6.489 1,081,919 -0.02(-0.37%)
Jan 13, 2005 6.404 6.539 6.404 6.514 2,495,167 +0.09(+1.35%)
Jan 12, 2005 6.616 6.616 6.363 6.427 3,423,029 -0.15(-2.33%)
Jan 11, 2005 6.636 6.654 6.545 6.580 1,845,875 -0.05(-0.69%)
Jan 10, 2005 6.646 6.651 6.606 6.626 2,716,756 +0.01(+0.19%)
Jan 07, 2005 6.714 6.748 6.600 6.613 1,494,849 -0.07(-1.02%)
Jan 06, 2005 6.684 6.738 6.617 6.681 1,144,527 -0.01(-0.11%)
Jan 05, 2005 6.730 6.751 6.633 6.688 1,212,059 -0.04(-0.63%)
Jan 04, 2005 6.781 6.781 6.730 6.731 2,270,764 +0.05(+0.81%)
Jan 03, 2005 6.966 6.993 6.637 6.677 1,334,460 -0.27(-3.95%)
Dec 31, 2004 6.944 7.008 6.930 6.951 237,768 +0.03(+0.41%)
Dec 30, 2004 6.951 6.991 6.909 6.923 630,298 -0.01(-0.10%)
Dec 29, 2004 6.892 6.951 6.856 6.930 1,332,350 +0.06(+0.87%)
Dec 28, 2004 6.887 6.910 6.849 6.870 655,623 +0.06(+0.88%)
Dec 27, 2004 6.816 6.838 6.788 6.811 666,175 +0.01(+0.21%)
Dec 23, 2004 6.816 6.838 6.785 6.796 770,287 -0.01(-0.08%)
Dec 22, 2004 6.880 6.880 6.738 6.802 1,314,060 -0.05(-0.68%)
Dec 21, 2004 6.994 7.014 6.849 6.849 1,395,661 -0.11(-1.57%)
Dec 20, 2004 6.950 6.967 6.929 6.958 685,168 +0.04(+0.53%)
Dec 17, 2004 6.994 7.041 6.906 6.922 785,059 -0.07(-1.04%)
Dec 16, 2004 7.150 7.165 6.966 6.994 873,695 -0.25(-3.47%)
Dec 15, 2004 7.010 7.246 6.993 7.246 1,216,279 +0.24(+3.39%)
Dec 14, 2004 7.022 7.045 6.931 7.008 1,378,075 +0.02(+0.31%)
Dec 13, 2004 6.867 7.020 6.852 6.987 408,709 +0.15(+2.27%)
Dec 10, 2004 6.916 6.916 6.823 6.832 1,142,416 -0.03(-0.50%)
Dec 09, 2004 6.826 6.876 6.802 6.866 691,499 +0.03(+0.42%)
Dec 08, 2004 6.826 6.895 6.771 6.838 928,565 +0.00(+0.00%)
Dec 07, 2004 6.944 6.944 6.811 6.838 1,409,730 -0.14(-2.04%)
Dec 06, 2004 6.937 6.980 6.849 6.980 985,545 +0.02(+0.22%)
Dec 03, 2004 6.880 6.988 6.825 6.964 836,412 +0.12(+1.70%)
Dec 02, 2004 7.037 7.094 6.653 6.848 1,362,599 -0.08(-1.11%)
Dec 01, 2004 7.150 7.207 6.895 6.924 852,591 -0.25(-3.47%)
Nov 30, 2004 7.022 7.281 7.018 7.173 1,760,053 +0.14(+1.94%)
Nov 29, 2004 7.233 7.236 6.987 7.037 1,699,555 -0.16(-2.23%)
Nov 26, 2004 7.079 7.202 7.079 7.197 642,961 +0.20(+2.80%)
Nov 24, 2004 6.852 7.025 6.852 7.001 1,095,284 +0.13(+1.90%)
Nov 23, 2004 6.845 6.912 6.826 6.870 1,041,822 -0.02(-0.25%)
Nov 22, 2004 6.923 6.923 6.809 6.887 806,866 -0.15(-2.08%)
Nov 19, 2004 7.051 7.072 6.998 7.034 633,816 +0.00(+0.04%)
Nov 18, 2004 7.030 7.058 6.997 7.031 1,583,485 +0.04(+0.53%)
Nov 17, 2004 7.001 7.123 6.967 6.994 1,613,030 +0.10(+1.44%)
Nov 16, 2004 6.752 6.949 6.741 6.895 2,110,375 +0.26(+3.97%)
Nov 15, 2004 7.280 7.280 6.624 6.632 3,900,677 -0.68(-9.35%)
Nov 12, 2004 6.781 7.349 6.781 7.315 2,639,376 +0.50(+7.36%)
Nov 11, 2004 6.846 6.846 6.731 6.813 783,652 -0.03(-0.48%)
Nov 10, 2004 6.759 7.014 6.710 6.846 1,381,592 +0.18(+2.75%)
Nov 09, 2004 6.536 6.695 6.533 6.663 893,392 +0.13(+1.96%)
Nov 08, 2004 6.575 6.639 6.484 6.535 871,585 +0.07(+1.14%)
Nov 05, 2004 6.445 6.533 6.378 6.461 745,666 +0.05(+0.80%)
Nov 04, 2004 6.309 6.469 6.309 6.410 2,244,032 +0.13(+2.01%)
Nov 03, 2004 6.297 6.337 6.261 6.283 937,006 +0.10(+1.66%)
Nov 02, 2004 6.418 6.418 6.181 6.181 1,199,396 -0.21(-3.27%)
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.