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 (%)
Nov 30, 2004 7.017 7.276 7.013 7.168 1,761,410 +0.14(+1.94%)
Nov 29, 2004 7.227 7.230 6.982 7.031 1,700,866 -0.16(-2.23%)
Nov 26, 2004 7.074 7.196 7.074 7.192 643,456 +0.20(+2.80%)
Nov 24, 2004 6.847 7.020 6.847 6.996 1,096,129 +0.13(+1.90%)
Nov 23, 2004 6.839 6.906 6.821 6.865 1,042,625 -0.02(-0.25%)
Nov 22, 2004 6.918 6.918 6.804 6.882 807,489 -0.15(-2.08%)
Nov 19, 2004 7.045 7.067 6.993 7.028 634,304 +0.00(+0.04%)
Nov 18, 2004 7.024 7.053 6.991 7.026 1,584,706 +0.04(+0.53%)
Nov 17, 2004 6.996 7.118 6.962 6.989 1,614,274 +0.10(+1.44%)
Nov 16, 2004 6.747 6.943 6.736 6.889 2,112,003 +0.26(+3.97%)
Nov 15, 2004 7.274 7.274 6.619 6.626 3,903,685 -0.68(-9.35%)
Nov 12, 2004 6.776 7.344 6.776 7.310 2,641,411 +0.50(+7.36%)
Nov 11, 2004 6.841 6.841 6.726 6.808 784,257 -0.03(-0.48%)
Nov 10, 2004 6.754 7.009 6.705 6.841 1,382,657 +0.18(+2.75%)
Nov 09, 2004 6.531 6.690 6.528 6.658 894,081 +0.13(+1.96%)
Nov 08, 2004 6.570 6.634 6.479 6.530 872,257 +0.07(+1.14%)
Nov 05, 2004 6.440 6.528 6.374 6.456 746,241 +0.05(+0.80%)
Nov 04, 2004 6.304 6.464 6.304 6.405 2,245,763 +0.13(+2.01%)
Nov 03, 2004 6.293 6.332 6.256 6.278 937,729 +0.10(+1.66%)
Nov 02, 2004 6.413 6.413 6.176 6.176 1,200,321 -0.21(-3.27%)
Nov 01, 2004 6.392 6.392 6.293 6.385 668,096 +0.03(+0.40%)
Oct 29, 2004 6.335 6.371 6.297 6.359 1,547,394 +0.00(+0.04%)
Oct 28, 2004 6.324 6.378 6.271 6.357 2,230,979 +0.03(+0.45%)
Oct 27, 2004 6.285 6.445 6.193 6.328 1,163,713 -0.03(-0.45%)
Oct 26, 2004 6.165 6.398 6.040 6.357 2,362,627 +0.28(+4.56%)
Oct 25, 2004 6.075 6.107 5.966 6.080 982,785 +0.04(+0.66%)
Oct 22, 2004 6.129 6.165 6.024 6.040 1,447,426 -0.07(-1.12%)
Oct 21, 2004 5.923 6.132 5.909 6.108 3,178,564 +0.19(+3.14%)
Oct 20, 2004 6.001 6.122 5.866 5.922 3,067,332 -0.12(-1.91%)
Oct 19, 2004 6.385 6.385 6.037 6.037 1,189,761 -0.21(-3.34%)
Oct 18, 2004 6.307 6.435 6.166 6.246 1,060,225 -0.04(-0.70%)
Oct 15, 2004 6.051 6.328 6.037 6.290 1,405,889 +0.28(+4.68%)
Oct 14, 2004 6.207 6.256 6.009 6.009 2,311,235 -0.23(-3.75%)
Oct 13, 2004 6.491 6.501 6.088 6.243 1,893,762 -0.21(-3.19%)
Oct 12, 2004 6.477 6.516 6.413 6.449 714,561 -0.13(-1.92%)
Oct 11, 2004 6.925 6.925 6.364 6.575 2,573,827 -0.20(-2.98%)
Oct 08, 2004 6.932 6.936 6.770 6.777 1,195,393 +0.01(+0.17%)
Oct 07, 2004 6.839 6.874 6.754 6.766 2,133,827 -0.07(-1.08%)
Oct 06, 2004 6.768 6.930 6.768 6.839 1,902,210 +0.16(+2.45%)
Oct 05, 2004 6.690 6.761 6.676 6.676 1,815,618 +0.07(+1.08%)
Oct 04, 2004 6.570 6.662 6.567 6.605 812,417 +0.08(+1.20%)
Oct 01, 2004 6.527 6.562 6.499 6.527 2,601,987 +0.05(+0.79%)
Sep 30, 2004 6.335 6.580 6.335 6.476 3,217,284 +0.14(+2.22%)
Sep 29, 2004 6.477 6.477 6.293 6.335 698,368 -0.11(-1.63%)
Sep 28, 2004 6.207 6.470 6.193 6.440 2,218,307 +0.26(+4.18%)
Sep 27, 2004 6.229 6.229 6.158 6.182 761,729 -0.05(-0.84%)
Sep 24, 2004 6.193 6.250 6.180 6.234 425,920 +0.01(+0.16%)
Sep 23, 2004 6.108 6.233 6.108 6.224 2,112,707 +0.12(+1.91%)
Sep 22, 2004 6.136 6.136 6.082 6.108 1,077,121 -0.03(-0.46%)
Sep 21, 2004 6.165 6.250 6.126 6.136 1,266,497 -0.04(-0.69%)
Sep 20, 2004 6.179 6.278 6.051 6.179 841,985 +0.03(+0.44%)
Sep 17, 2004 6.300 6.321 6.121 6.152 865,921 -0.14(-2.26%)
Sep 16, 2004 6.037 6.352 6.037 6.294 2,722,371 +0.26(+4.31%)
Sep 15, 2004 6.034 6.070 5.952 6.034 2,109,891 +0.00(+0.07%)
Sep 14, 2004 6.051 6.068 5.966 6.030 659,648 +0.02(+0.35%)
Sep 13, 2004 5.994 6.021 5.952 6.009 1,075,009 +0.07(+1.12%)
Sep 10, 2004 6.179 6.236 5.939 5.942 2,328,835 -0.24(-3.84%)
Sep 09, 2004 5.739 6.206 5.739 6.179 4,831,558 +0.51(+8.97%)
Sep 08, 2004 5.643 5.709 5.632 5.670 510,400 +0.04(+0.73%)
Sep 07, 2004 5.646 5.646 5.540 5.629 636,416 +0.01(+0.20%)
Sep 03, 2004 5.653 5.659 5.588 5.618 372,416 -0.05(-0.88%)
Sep 02, 2004 5.625 5.679 5.611 5.668 494,912 +0.04(+0.76%)
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.