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 (%)
Jul 30, 2004 5.028 5.057 5.017 5.051 447,744 +0.03(+0.62%)
Jul 29, 2004 4.979 5.080 4.979 5.020 309,760 +0.01(+0.26%)
Jul 28, 2004 5.000 5.017 4.970 5.007 960,257 +0.01(+0.14%)
Jul 27, 2004 4.976 5.007 4.960 5.000 1,072,897 +0.01(+0.20%)
Jul 26, 2004 4.982 5.006 4.982 4.990 598,400 -0.01(-0.11%)
Jul 23, 2004 5.099 5.099 4.996 4.996 632,192 -0.04(-0.79%)
Jul 22, 2004 4.950 5.055 4.950 5.035 397,760 -0.05(-0.92%)
Jul 21, 2004 5.085 5.114 5.024 5.082 691,328 -0.02(-0.47%)
Jul 20, 2004 5.007 5.141 4.993 5.107 396,352 +0.06(+1.13%)
Jul 19, 2004 5.045 5.085 5.043 5.050 556,160 -0.05(-0.95%)
Jul 16, 2004 4.964 5.114 4.964 5.098 339,328 +0.13(+2.54%)
Jul 15, 2004 5.142 5.146 4.970 4.972 914,497 -0.18(-3.55%)
Jul 14, 2004 4.972 5.240 4.972 5.155 736,385 +0.16(+3.16%)
Jul 13, 2004 5.035 5.047 4.986 4.997 337,920 -0.02(-0.45%)
Jul 12, 2004 5.035 5.038 4.986 5.020 302,016 -0.01(-0.23%)
Jul 09, 2004 5.074 5.085 5.001 5.031 540,672 +0.03(+0.57%)
Jul 08, 2004 4.964 5.016 4.912 5.003 594,176 +0.05(+0.92%)
Jul 07, 2004 4.922 5.000 4.865 4.957 966,593 +0.06(+1.28%)
Jul 06, 2004 4.865 4.950 4.849 4.895 430,848 -0.02(-0.49%)
Jul 02, 2004 4.759 4.964 4.759 4.919 870,145 +0.15(+3.16%)
Jul 01, 2004 4.670 4.815 4.652 4.768 901,121 +0.12(+2.50%)
Jun 30, 2004 4.550 4.652 4.550 4.652 490,688 +0.15(+3.31%)
Jun 29, 2004 4.545 4.578 4.489 4.503 216,832 -0.05(-1.06%)
Jun 28, 2004 4.680 4.680 4.545 4.551 256,960 -0.11(-2.32%)
Jun 25, 2004 4.652 4.685 4.631 4.659 270,336 +0.03(+0.64%)
Jun 24, 2004 4.683 4.687 4.609 4.629 229,504 -0.05(-1.15%)
Jun 23, 2004 4.676 4.702 4.665 4.683 283,712 -0.00(-0.09%)
Jun 22, 2004 4.723 4.737 4.655 4.687 494,912 +0.01(+0.12%)
Jun 21, 2004 4.706 4.730 4.673 4.682 489,984 -0.01(-0.15%)
Jun 18, 2004 4.662 4.709 4.662 4.689 727,937 +0.03(+0.61%)
Jun 17, 2004 4.702 4.703 4.624 4.661 784,961 +0.08(+1.71%)
Jun 16, 2004 4.616 4.693 4.582 4.582 318,912 -0.01(-0.28%)
Jun 15, 2004 4.474 4.628 4.474 4.595 1,172,865 +0.13(+3.03%)
Jun 14, 2004 4.517 4.524 4.447 4.460 780,033 -0.08(-1.81%)
Jun 10, 2004 4.527 4.575 4.510 4.543 502,656 +0.05(+1.14%)
Jun 09, 2004 4.531 4.567 4.482 4.491 312,576 -0.23(-4.90%)
Jun 08, 2004 4.666 4.723 4.666 4.723 539,968 +0.07(+1.40%)
Jun 07, 2004 4.638 4.666 4.619 4.658 835,649 +0.05(+1.11%)
Jun 04, 2004 4.695 4.737 4.599 4.607 511,104 -0.12(-2.55%)
Jun 03, 2004 4.812 4.812 4.723 4.727 478,720 -0.08(-1.68%)
Jun 02, 2004 4.837 4.837 4.770 4.808 716,673 -0.00(-0.03%)
Jun 01, 2004 4.673 4.825 4.631 4.810 1,271,425 +0.11(+2.30%)
May 28, 2004 4.702 4.787 4.687 4.702 856,769 -0.08(-1.66%)
May 27, 2004 4.773 4.783 4.666 4.781 923,649 -0.01(-0.18%)
May 26, 2004 4.730 4.790 4.687 4.790 775,105 -0.09(-1.92%)
May 25, 2004 4.609 4.885 4.595 4.884 1,974,018 +0.30(+6.44%)
May 24, 2004 4.496 4.609 4.466 4.588 1,123,585 +0.21(+4.77%)
May 21, 2004 4.392 4.439 4.361 4.379 442,112 -0.01(-0.29%)
May 20, 2004 4.347 4.403 4.327 4.392 590,656 +0.02(+0.55%)
May 19, 2004 4.283 4.429 4.283 4.368 695,552 +0.16(+3.89%)
May 18, 2004 4.176 4.233 4.169 4.205 1,940,226 +0.06(+1.40%)
May 17, 2004 4.197 4.205 4.141 4.146 886,337 -0.09(-2.05%)
May 14, 2004 4.185 4.276 4.166 4.233 625,856 +0.05(+1.19%)
May 13, 2004 4.187 4.195 4.156 4.183 340,736 +0.01(+0.17%)
May 12, 2004 4.190 4.190 4.112 4.176 810,305 +0.00(+0.03%)
May 11, 2004 4.062 4.176 4.051 4.175 988,417 +0.18(+4.59%)
May 10, 2004 4.055 4.055 3.943 3.991 793,409 -0.09(-2.29%)
May 07, 2004 4.219 4.304 4.048 4.085 1,560,770 -0.10(-2.34%)
May 06, 2004 4.260 4.318 4.162 4.183 910,273 -0.08(-1.80%)
May 05, 2004 4.320 4.320 4.241 4.260 1,619,202 -0.06(-1.35%)
May 04, 2004 4.304 4.357 4.303 4.318 1,679,042 +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.