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

Tenaris S.A. ADR (NY: TS )

33.60 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.682 6.864 6.669 6.848 2,093,369 +0.17(+2.52%)
Jan 28, 2005 6.660 6.696 6.650 6.680 1,331,751 +0.02(+0.33%)
Jan 27, 2005 6.432 6.689 6.432 6.658 2,939,211 +0.23(+3.52%)
Jan 26, 2005 6.436 6.443 6.369 6.432 4,507,799 +0.06(+0.98%)
Jan 25, 2005 6.411 6.415 6.348 6.369 2,470,579 -0.01(-0.20%)
Jan 24, 2005 6.418 6.439 6.366 6.382 731,383 -0.02(-0.24%)
Jan 21, 2005 6.321 6.460 6.319 6.397 1,678,726 +0.10(+1.54%)
Jan 20, 2005 6.390 6.390 6.272 6.300 1,133,788 -0.12(-1.88%)
Jan 19, 2005 6.383 6.425 6.380 6.421 1,693,844 +0.07(+1.12%)
Jan 18, 2005 6.355 6.369 6.232 6.350 2,344,602 +0.01(+0.13%)
Jan 14, 2005 6.348 6.376 6.314 6.341 1,107,153 -0.02(-0.37%)
Jan 13, 2005 6.258 6.390 6.258 6.365 2,553,363 +0.08(+1.35%)
Jan 12, 2005 6.465 6.465 6.218 6.280 3,502,866 -0.15(-2.33%)
Jan 11, 2005 6.485 6.503 6.396 6.430 1,888,927 -0.04(-0.69%)
Jan 10, 2005 6.494 6.500 6.455 6.475 2,780,121 +0.01(+0.19%)
Jan 07, 2005 6.561 6.594 6.450 6.462 1,529,714 -0.07(-1.02%)
Jan 06, 2005 6.532 6.585 6.466 6.529 1,171,221 -0.01(-0.11%)
Jan 05, 2005 6.576 6.597 6.482 6.536 1,240,328 -0.04(-0.63%)
Jan 04, 2005 6.626 6.626 6.576 6.578 2,323,726 +0.05(+0.81%)
Jan 03, 2005 6.807 6.833 6.486 6.525 1,365,585 -0.27(-3.95%)
Dec 31, 2004 6.786 6.848 6.772 6.793 243,314 +0.03(+0.41%)
Dec 30, 2004 6.793 6.832 6.751 6.765 644,999 -0.01(-0.10%)
Dec 29, 2004 6.735 6.793 6.700 6.772 1,363,425 +0.06(+0.87%)
Dec 28, 2004 6.730 6.753 6.693 6.714 670,914 +0.06(+0.88%)
Dec 27, 2004 6.661 6.682 6.633 6.655 681,712 +0.01(+0.21%)
Dec 23, 2004 6.661 6.682 6.630 6.642 788,253 -0.01(-0.08%)
Dec 22, 2004 6.723 6.723 6.585 6.647 1,344,709 -0.05(-0.68%)
Dec 21, 2004 6.835 6.854 6.693 6.693 1,428,213 -0.11(-1.57%)
Dec 20, 2004 6.792 6.808 6.771 6.800 701,149 +0.04(+0.53%)
Dec 17, 2004 6.835 6.880 6.748 6.764 803,370 -0.07(-1.04%)
Dec 16, 2004 6.987 7.001 6.807 6.835 894,073 -0.25(-3.47%)
Dec 15, 2004 6.850 7.080 6.833 7.080 1,244,647 +0.23(+3.39%)
Dec 14, 2004 6.862 6.885 6.773 6.848 1,410,217 +0.02(+0.31%)
Dec 13, 2004 6.711 6.860 6.696 6.828 418,242 +0.15(+2.27%)
Dec 10, 2004 6.758 6.758 6.668 6.676 1,169,062 -0.03(-0.50%)
Dec 09, 2004 6.671 6.719 6.647 6.710 707,628 +0.03(+0.42%)
Dec 08, 2004 6.671 6.737 6.617 6.682 950,222 +0.00(+0.00%)
Dec 07, 2004 6.786 6.786 6.655 6.682 1,442,610 -0.14(-2.04%)
Dec 06, 2004 6.779 6.821 6.693 6.821 1,008,531 +0.02(+0.22%)
Dec 03, 2004 6.723 6.829 6.669 6.805 855,920 +0.11(+1.70%)
Dec 02, 2004 6.876 6.932 6.501 6.692 1,394,379 -0.08(-1.11%)
Dec 01, 2004 6.987 7.043 6.737 6.767 872,477 -0.24(-3.47%)
Nov 30, 2004 6.862 7.115 6.858 7.010 1,801,104 +0.13(+1.94%)
Nov 29, 2004 7.068 7.071 6.828 6.876 1,739,195 -0.16(-2.23%)
Nov 26, 2004 6.918 7.037 6.918 7.033 657,957 +0.19(+2.80%)
Nov 24, 2004 6.696 6.865 6.696 6.842 1,120,831 +0.13(+1.90%)
Nov 23, 2004 6.689 6.754 6.671 6.714 1,066,121 -0.02(-0.25%)
Nov 22, 2004 6.765 6.765 6.654 6.730 825,686 -0.14(-2.08%)
Nov 19, 2004 6.890 6.911 6.839 6.873 648,599 +0.00(+0.04%)
Nov 18, 2004 6.869 6.897 6.837 6.871 1,620,417 +0.04(+0.53%)
Nov 17, 2004 6.842 6.961 6.808 6.835 1,650,652 +0.10(+1.44%)
Nov 16, 2004 6.598 6.790 6.587 6.737 2,159,597 +0.26(+3.97%)
Nov 15, 2004 7.114 7.114 6.473 6.480 3,991,655 -0.67(-9.35%)
Nov 12, 2004 6.626 7.182 6.626 7.149 2,700,936 +0.49(+7.36%)
Nov 11, 2004 6.690 6.690 6.578 6.658 801,930 -0.03(-0.48%)
Nov 10, 2004 6.605 6.854 6.557 6.690 1,413,816 +0.18(+2.75%)
Nov 09, 2004 6.387 6.543 6.385 6.511 914,229 +0.13(+1.96%)
Nov 08, 2004 6.425 6.487 6.336 6.386 891,913 +0.07(+1.14%)
Nov 05, 2004 6.298 6.385 6.233 6.314 763,057 +0.05(+0.80%)
Nov 04, 2004 6.165 6.322 6.165 6.264 2,296,371 +0.12(+2.01%)
Nov 03, 2004 6.154 6.193 6.118 6.140 958,861 +0.10(+1.66%)
Nov 02, 2004 6.272 6.272 6.040 6.040 1,227,371 -0.20(-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.