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

Tenaris S.A. ADR (NY: TS )

34.08 +0.28 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2004 4.453 4.453 4.260 4.260 1,105,985 -0.12(-2.79%)
Apr 29, 2004 4.472 4.510 4.382 4.382 933,505 -0.09(-2.00%)
Apr 28, 2004 4.510 4.527 4.439 4.472 504,768 -0.06(-1.22%)
Apr 27, 2004 4.460 4.565 4.460 4.527 1,089,089 +0.05(+1.08%)
Apr 26, 2004 4.442 4.493 4.442 4.479 371,712 +0.04(+0.80%)
Apr 23, 2004 4.378 4.446 4.315 4.443 1,208,769 +0.04(+0.97%)
Apr 22, 2004 4.510 4.531 4.371 4.401 1,162,305 +0.03(+0.75%)
Apr 21, 2004 4.602 4.602 4.368 4.368 860,993 -0.21(-4.50%)
Apr 20, 2004 4.666 4.689 4.572 4.574 1,198,209 -0.07(-1.53%)
Apr 19, 2004 4.666 4.695 4.604 4.645 340,736 -0.05(-0.97%)
Apr 16, 2004 4.751 4.751 4.690 4.690 119,680 +0.03(+0.64%)
Apr 15, 2004 4.659 4.723 4.659 4.661 1,121,473 +0.04(+0.95%)
Apr 14, 2004 4.712 4.712 4.616 4.616 478,016 -0.13(-2.75%)
Apr 13, 2004 4.815 4.827 4.746 4.747 161,920 -0.08(-1.71%)
Apr 12, 2004 4.815 4.878 4.815 4.830 396,352 -0.01(-0.29%)
Apr 08, 2004 4.858 4.858 4.808 4.844 84,480 -0.04(-0.81%)
Apr 07, 2004 4.865 4.901 4.851 4.884 1,049,665 +0.08(+1.63%)
Apr 06, 2004 4.773 4.831 4.773 4.805 480,832 +0.03(+0.53%)
Apr 05, 2004 4.787 4.805 4.730 4.780 399,168 -0.01(-0.15%)
Apr 02, 2004 4.687 4.858 4.666 4.787 806,081 +0.10(+2.18%)
Apr 01, 2004 4.658 4.710 4.639 4.685 627,264 +0.03(+0.58%)
Mar 31, 2004 4.545 4.723 4.545 4.658 1,793,090 +0.11(+2.47%)
Mar 30, 2004 4.403 4.575 4.403 4.545 2,299,267 +0.14(+3.16%)
Mar 29, 2004 4.531 4.538 4.351 4.406 2,178,179 -0.14(-3.06%)
Mar 26, 2004 4.611 4.614 4.524 4.545 1,039,809 -0.06(-1.39%)
Mar 25, 2004 4.601 4.629 4.553 4.609 693,440 -0.01(-0.12%)
Mar 24, 2004 4.645 4.695 4.588 4.615 995,457 -0.05(-1.13%)
Mar 23, 2004 4.723 4.750 4.666 4.668 744,129 -0.13(-2.75%)
Mar 22, 2004 4.794 4.815 4.729 4.800 711,041 +0.04(+0.84%)
Mar 19, 2004 4.837 4.842 4.741 4.760 732,865 -0.06(-1.18%)
Mar 18, 2004 4.702 4.864 4.680 4.817 435,072 +0.05(+1.04%)
Mar 17, 2004 4.631 4.820 4.631 4.767 654,720 +0.15(+3.29%)
Mar 16, 2004 4.609 4.652 4.588 4.615 2,566,787 +0.10(+2.27%)
Mar 15, 2004 4.659 4.703 4.513 4.513 775,809 -0.17(-3.58%)
Mar 12, 2004 4.631 4.682 4.560 4.680 1,631,874 +0.20(+4.37%)
Mar 11, 2004 4.673 4.744 4.480 4.484 1,683,266 -0.22(-4.74%)
Mar 10, 2004 4.865 4.895 4.666 4.707 1,252,417 -0.18(-3.69%)
Mar 09, 2004 4.815 4.901 4.803 4.888 637,120 -0.02(-0.41%)
Mar 08, 2004 4.845 4.908 4.837 4.908 745,537 -0.02(-0.49%)
Mar 05, 2004 4.865 4.936 4.837 4.932 466,752 +0.07(+1.37%)
Mar 04, 2004 4.888 4.926 4.854 4.865 903,233 -0.03(-0.70%)
Mar 03, 2004 4.936 4.969 4.810 4.899 1,518,530 -0.16(-3.15%)
Mar 02, 2004 5.072 5.220 5.058 5.058 1,495,298 +0.02(+0.37%)
Mar 01, 2004 4.929 5.075 4.908 5.040 762,433 +0.12(+2.40%)
Feb 27, 2004 4.901 4.950 4.898 4.922 1,032,065 -0.07(-1.31%)
Feb 26, 2004 4.817 5.007 4.788 4.987 540,672 +0.17(+3.57%)
Feb 25, 2004 4.879 4.896 4.766 4.815 673,728 -0.16(-3.31%)
Feb 24, 2004 4.858 4.984 4.831 4.980 996,161 -0.06(-1.10%)
Feb 23, 2004 4.837 5.114 4.785 5.035 772,993 +0.18(+3.81%)
Feb 20, 2004 4.773 4.851 4.773 4.851 323,840 +0.02(+0.44%)
Feb 19, 2004 4.766 4.891 4.751 4.830 326,656 -0.02(-0.35%)
Feb 18, 2004 4.830 4.962 4.822 4.847 711,745 -0.02(-0.35%)
Feb 17, 2004 4.787 4.868 4.781 4.864 236,544 +0.18(+3.85%)
Feb 13, 2004 4.687 4.751 4.626 4.683 801,857 +0.01(+0.18%)
Feb 12, 2004 4.592 4.729 4.592 4.675 455,488 +0.04(+0.80%)
Feb 11, 2004 4.588 4.729 4.474 4.638 1,469,250 +0.03(+0.65%)
Feb 10, 2004 4.851 4.851 4.602 4.608 670,912 -0.24(-5.01%)
Feb 09, 2004 4.773 4.875 4.723 4.851 406,912 +0.01(+0.15%)
Feb 06, 2004 4.808 4.882 4.808 4.844 946,177 +0.02(+0.35%)
Feb 05, 2004 4.858 4.865 4.788 4.827 488,576 -0.03(-0.64%)
Feb 04, 2004 4.872 4.872 4.767 4.858 564,608 +0.06(+1.30%)
Feb 03, 2004 4.697 4.871 4.697 4.795 1,057,409 +0.13(+2.86%)
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.