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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 3.780 3.783 3.773 3.776 643,335 -0.01(-0.37%)
Oct 30, 2003 3.851 3.851 3.789 3.789 161,374 -0.03(-0.76%)
Oct 29, 2003 3.812 3.855 3.812 3.819 255,749 -0.01(-0.33%)
Oct 28, 2003 3.831 3.835 3.824 3.831 227,652 -0.03(-0.76%)
Oct 27, 2003 3.789 3.866 3.789 3.860 416,403 +0.06(+1.68%)
Oct 24, 2003 3.831 3.845 3.784 3.796 74,203 -0.03(-0.87%)
Oct 23, 2003 3.817 3.834 3.817 3.830 81,407 -0.03(-0.76%)
Oct 22, 2003 3.816 3.866 3.794 3.859 557,605 +0.03(+0.76%)
Oct 21, 2003 3.781 3.831 3.781 3.830 526,627 +0.03(+0.69%)
Oct 20, 2003 3.784 3.812 3.784 3.803 246,383 -0.02(-0.40%)
Oct 17, 2003 3.810 3.821 3.796 3.819 2,155,499 +0.04(+0.99%)
Oct 16, 2003 3.784 3.784 3.762 3.781 260,792 +0.00(+0.07%)
Oct 15, 2003 3.849 3.849 3.778 3.778 322,748 -0.04(-1.13%)
Oct 14, 2003 3.845 3.848 3.817 3.821 631,088 -0.02(-0.40%)
Oct 13, 2003 3.820 3.837 3.783 3.837 256,469 +0.02(+0.44%)
Oct 10, 2003 3.812 3.830 3.803 3.820 1,086,394 +0.03(+0.92%)
Oct 09, 2003 3.769 3.817 3.769 3.785 854,419 +0.02(+0.44%)
Oct 08, 2003 3.730 3.776 3.702 3.769 820,559 +0.10(+2.84%)
Oct 07, 2003 3.794 3.806 3.603 3.665 1,114,491 -0.13(-3.40%)
Oct 06, 2003 3.817 3.831 3.792 3.794 262,953 -0.02(-0.47%)
Oct 03, 2003 3.741 3.845 3.741 3.812 1,138,264 +0.06(+1.48%)
Oct 02, 2003 3.756 3.769 3.748 3.756 322,748 +0.01(+0.22%)
Oct 01, 2003 3.653 3.748 3.730 3.748 879,633 +0.09(+2.58%)
Sep 30, 2003 3.734 3.734 3.653 3.653 443,779 -0.08(-2.16%)
Sep 29, 2003 3.727 3.735 3.685 3.734 775,172 +0.02(+0.49%)
Sep 26, 2003 3.767 3.767 3.715 3.716 404,876 -0.05(-1.36%)
Sep 25, 2003 3.821 3.852 3.770 3.767 2,561,096 -0.12(-3.14%)
Sep 24, 2003 3.803 3.882 3.803 3.889 1,803,933 +0.07(+1.96%)
Sep 23, 2003 3.767 3.841 3.760 3.814 695,926 -0.01(-0.33%)
Sep 22, 2003 3.694 3.827 3.694 3.827 492,047 +0.13(+3.45%)
Sep 19, 2003 3.691 3.699 3.685 3.699 927,902 +0.00(+0.08%)
Sep 18, 2003 3.673 3.712 3.667 3.696 840,731 +0.04(+1.02%)
Sep 17, 2003 3.713 3.713 3.658 3.659 558,326 -0.07(-1.83%)
Sep 16, 2003 3.696 3.730 3.696 3.727 770,850 +0.02(+0.56%)
Sep 15, 2003 3.665 3.748 3.658 3.706 716,818 +0.05(+1.33%)
Sep 12, 2003 3.651 3.692 3.651 3.658 662,066 +0.01(+0.19%)
Sep 11, 2003 3.590 3.660 3.590 3.651 819,838 +0.08(+2.29%)
Sep 10, 2003 3.566 3.574 3.549 3.569 533,831 +0.02(+0.43%)
Sep 09, 2003 3.560 3.595 3.522 3.553 502,133 +0.01(+0.20%)
Sep 08, 2003 3.573 3.595 3.540 3.547 958,159 -0.03(-0.78%)
Sep 05, 2003 3.631 3.633 3.573 3.574 1,080,631 -0.06(-1.57%)
Sep 04, 2003 3.572 3.644 3.572 3.631 1,249,209 +0.04(+1.08%)
Sep 03, 2003 3.540 3.601 3.533 3.592 603,712 +0.04(+1.13%)
Sep 02, 2003 3.497 3.552 3.494 3.552 1,102,243 +0.05(+1.43%)
Aug 29, 2003 3.477 3.537 3.456 3.502 862,343 +0.01(+0.32%)
Aug 28, 2003 3.495 3.495 3.449 3.491 558,326 +0.01(+0.20%)
Aug 27, 2003 3.470 3.504 3.452 3.484 498,531 +0.04(+1.21%)
Aug 26, 2003 3.422 3.442 3.377 3.442 277,362 +0.03(+0.81%)
Aug 25, 2003 3.345 3.435 3.345 3.415 440,897 +0.03(+1.03%)
Aug 22, 2003 3.387 3.401 3.366 3.380 543,197 -0.01(-0.20%)
Aug 21, 2003 3.200 3.394 3.200 3.387 1,788,804 +0.20(+6.23%)
Aug 20, 2003 3.193 3.193 3.134 3.188 2,071,209 -0.01(-0.43%)
Aug 19, 2003 3.288 3.288 3.179 3.202 1,476,142 -0.09(-2.62%)
Aug 18, 2003 3.331 3.338 3.287 3.288 458,908 -0.07(-2.11%)
Aug 15, 2003 3.354 3.359 3.354 3.359 200,997 +0.01(+0.17%)
Aug 14, 2003 3.337 3.388 3.329 3.354 551,121 -0.02(-0.54%)
Aug 13, 2003 3.348 3.376 3.348 3.372 169,298 +0.02(+0.70%)
Aug 12, 2003 3.318 3.373 3.311 3.348 439,456 +0.03(+0.92%)
Aug 11, 2003 3.352 3.352 3.279 3.318 1,424,992 -0.03(-1.04%)
Aug 08, 2003 3.435 3.435 3.345 3.352 399,113 -0.07(-2.15%)
Aug 07, 2003 3.491 3.505 3.424 3.426 586,422 -0.08(-2.26%)
Aug 06, 2003 3.485 3.527 3.472 3.505 537,433 -0.02(-0.43%)
Aug 05, 2003 3.440 3.528 3.440 3.520 291,050 +0.07(+1.97%)
Aug 04, 2003 3.462 3.479 3.441 3.452 180,105 -0.01(-0.28%)
Aug 01, 2003 3.516 3.516 3.423 3.462 505,015 -0.05(-1.54%)
Jul 31, 2003 3.547 3.555 3.474 3.516 444,499 -0.02(-0.47%)
Jul 30, 2003 3.527 3.545 3.526 3.533 247,824 +0.01(+0.16%)
Jul 29, 2003 3.526 3.540 3.504 3.527 337,877 -0.01(-0.35%)
Jul 28, 2003 3.573 3.573 3.519 3.540 541,756 -0.04(-1.12%)
Jul 25, 2003 3.634 3.634 3.580 3.580 391,908 -0.06(-1.56%)
Jul 24, 2003 3.606 3.641 3.606 3.637 193,072 +0.04(+1.16%)
Jul 23, 2003 3.609 3.609 3.595 3.595 164,255 +0.02(+0.43%)
Jul 22, 2003 3.533 3.609 3.533 3.580 199,556 +0.03(+0.94%)
Jul 21, 2003 3.533 3.587 3.533 3.547 348,683 +0.01(+0.39%)
Jul 18, 2003 3.581 3.581 3.530 3.533 334,995 -0.05(-1.28%)
Jul 17, 2003 3.577 3.584 3.553 3.578 199,556 -0.02(-0.46%)
Jul 16, 2003 3.609 3.612 3.581 3.595 420,725 +0.00(+0.00%)
Jul 15, 2003 3.595 3.598 3.581 3.595 169,298 +0.00(+0.00%)
Jul 14, 2003 3.603 3.641 3.595 3.595 491,327 +0.00(+0.00%)
Jul 11, 2003 3.574 3.609 3.574 3.595 978,331 +0.01(+0.31%)
Jul 10, 2003 3.640 3.640 3.581 3.584 358,769 -0.05(-1.30%)
Jul 09, 2003 3.619 3.671 3.616 3.631 146,245 +0.01(+0.35%)
Jul 08, 2003 3.574 3.623 3.574 3.619 151,288 +0.02(+0.62%)
Jul 07, 2003 3.595 3.623 3.566 3.597 1,449,486 +0.03(+0.78%)
Jul 03, 2003 3.567 3.580 3.547 3.569 448,101 -0.00(-0.12%)
Jul 02, 2003 3.490 3.578 3.490 3.573 1,194,457 +0.05(+1.34%)
Jul 01, 2003 3.537 3.537 3.510 3.526 427,929 -0.01(-0.39%)
Jun 30, 2003 3.590 3.590 3.519 3.540 443,779 -0.02(-0.43%)
Jun 27, 2003 3.567 3.573 3.540 3.555 426,489 +0.00(+0.04%)
Jun 26, 2003 3.551 3.556 3.530 3.553 923,579 -0.03(-0.81%)
Jun 25, 2003 3.547 3.627 3.547 3.583 2,008,533 +0.06(+1.61%)
Jun 24, 2003 3.484 3.581 3.484 3.526 2,092,102 +0.04(+1.16%)
Jun 23, 2003 3.442 3.527 3.440 3.485 1,007,148 +0.01(+0.24%)
Jun 20, 2003 3.435 3.491 3.429 3.477 553,283 +0.04(+1.21%)
Jun 19, 2003 3.429 3.474 3.429 3.435 914,214 +0.00(+0.08%)
Jun 18, 2003 3.415 3.466 3.408 3.433 696,646 -0.11(-3.06%)
Jun 17, 2003 3.441 3.578 3.435 3.541 992,019 +0.11(+3.32%)
Jun 16, 2003 3.394 3.429 3.388 3.427 706,012 +0.05(+1.56%)
Jun 13, 2003 3.311 3.383 3.299 3.374 1,564,033 +0.06(+1.72%)
Jun 12, 2003 3.283 3.354 3.283 3.318 1,122,415 +0.04(+1.27%)
Jun 11, 2003 3.236 3.304 3.236 3.276 468,273 +0.04(+1.29%)
Jun 10, 2003 3.227 3.262 3.227 3.234 596,508 -0.01(-0.21%)
Jun 09, 2003 3.255 3.262 3.229 3.241 211,083 +0.01(+0.34%)
Jun 06, 2003 3.220 3.270 3.220 3.230 662,066 +0.01(+0.43%)
Jun 05, 2003 3.206 3.234 3.197 3.216 584,981 +0.02(+0.65%)
Jun 04, 2003 3.165 3.195 3.151 3.195 514,380 +0.02(+0.74%)
Jun 03, 2003 3.220 3.220 3.158 3.172 249,986 -0.05(-1.55%)
Jun 02, 2003 3.234 3.234 3.213 3.222 278,802 -0.01(-0.39%)
May 30, 2003 3.220 3.234 3.193 3.234 742,753 +0.01(+0.43%)
May 29, 2003 3.201 3.231 3.195 3.220 137,600 +0.02(+0.56%)
May 28, 2003 3.186 3.202 3.181 3.202 717,539 +0.02(+0.74%)
May 27, 2003 3.200 3.213 3.175 3.179 255,749 -0.01(-0.43%)
May 23, 2003 3.169 3.220 3.169 3.193 150,567 +0.04(+1.19%)
May 22, 2003 3.137 3.165 3.137 3.155 598,669 +0.02(+0.58%)
May 21, 2003 3.068 3.137 3.054 3.137 690,163 +0.03(+0.94%)
May 20, 2003 3.091 3.123 3.091 3.108 1,131,781 +0.02(+0.54%)
May 19, 2003 3.129 3.129 3.091 3.091 1,242,725 -0.04(-1.42%)
May 16, 2003 3.082 3.148 3.076 3.136 1,541,700 +0.05(+1.57%)
May 15, 2003 3.179 3.190 3.012 3.087 2,774,340 -0.09(-2.88%)
May 14, 2003 3.248 3.254 3.172 3.179 739,872 -0.06(-1.84%)
May 13, 2003 3.297 3.302 3.234 3.238 711,055 -0.05(-1.64%)
May 12, 2003 3.387 3.392 3.276 3.293 950,235 -0.08(-2.43%)
May 09, 2003 3.304 3.401 3.304 3.374 1,335,660 +0.05(+1.42%)
May 08, 2003 3.315 3.338 3.269 3.327 773,731 +0.01(+0.42%)
May 07, 2003 3.304 3.324 3.262 3.313 785,258 +0.00(+0.08%)
May 06, 2003 3.366 3.366 3.304 3.311 676,475 -0.05(-1.36%)
May 05, 2003 3.372 3.394 3.331 3.356 333,554 -0.02(-0.45%)
May 02, 2003 3.308 3.372 3.305 3.372 601,551 +0.07(+2.06%)
May 01, 2003 3.269 3.304 3.262 3.304 240,620 +0.04(+1.28%)
Apr 30, 2003 3.238 3.270 3.200 3.262 1,084,953 +0.02(+0.73%)
Apr 29, 2003 3.186 3.238 3.179 3.238 1,524,410 +0.08(+2.55%)
Apr 28, 2003 3.366 3.366 3.123 3.158 2,114,435 -0.21(-6.30%)
Apr 25, 2003 3.311 3.372 3.311 3.370 956,718 +0.07(+2.02%)
Apr 24, 2003 3.297 3.306 3.276 3.304 674,313 -0.04(-1.25%)
Apr 23, 2003 3.281 3.470 3.281 3.345 1,667,774 +0.07(+2.29%)
Apr 22, 2003 3.265 3.276 3.261 3.270 455,305 +0.01(+0.17%)
Apr 21, 2003 3.201 3.270 3.201 3.265 499,251 +0.07(+2.26%)
Apr 17, 2003 3.223 3.224 3.193 3.193 280,243 -0.02(-0.73%)
Apr 16, 2003 3.122 3.224 3.109 3.216 1,772,235 +0.11(+3.44%)
Apr 15, 2003 3.102 3.116 3.084 3.109 762,205 +0.00(+0.00%)
Apr 14, 2003 3.109 3.109 3.095 3.109 454,585 +0.01(+0.45%)
Apr 11, 2003 3.075 3.102 3.075 3.095 248,545 +0.02(+0.68%)
Apr 10, 2003 3.040 3.088 3.040 3.075 1,216,790 +0.02(+0.64%)
Apr 09, 2003 3.061 3.066 3.026 3.055 660,625 +0.00(+0.05%)
Apr 08, 2003 3.047 3.065 3.043 3.054 859,462 +0.01(+0.18%)
Apr 07, 2003 3.047 3.054 3.040 3.048 79,246 -0.01(-0.18%)
Apr 04, 2003 3.047 3.057 3.040 3.054 806,150 +0.01(+0.46%)
Apr 03, 2003 3.037 3.082 3.037 3.040 1,129,619 +0.01(+0.23%)
Apr 02, 2003 3.058 3.068 3.026 3.033 414,241 -0.03(-0.91%)
Apr 01, 2003 3.054 3.088 3.048 3.061 684,399 +0.00(+0.05%)
Mar 31, 2003 3.050 3.059 3.022 3.059 607,314 +0.01(+0.32%)
Mar 28, 2003 3.077 3.094 3.050 3.050 1,007,148 -0.04(-1.44%)
Mar 27, 2003 3.097 3.105 3.093 3.094 262,233 -0.02(-0.49%)
Mar 26, 2003 3.084 3.109 3.082 3.109 274,480 -0.00(-0.04%)
Mar 25, 2003 3.059 3.116 3.059 3.111 522,305 +0.05(+1.68%)
Mar 24, 2003 3.058 3.059 3.040 3.059 223,330 +0.00(+0.05%)
Mar 21, 2003 3.048 3.070 3.044 3.058 566,971 +0.00(+0.14%)
Mar 20, 2003 3.026 3.054 3.026 3.054 604,433 +0.00(+0.09%)
Mar 19, 2003 3.040 3.075 3.019 3.051 727,625 -0.01(-0.45%)
Mar 18, 2003 3.088 3.088 3.026 3.065 750,678 -0.03(-0.85%)
Mar 17, 2003 2.947 3.095 2.943 3.091 382,543 +0.13(+4.55%)
Mar 14, 2003 3.007 3.012 2.955 2.957 268,716 -0.05(-1.66%)
Mar 13, 2003 3.019 3.020 3.005 3.007 108,783 -0.01(-0.18%)
Mar 12, 2003 2.943 3.045 2.943 3.012 613,078 +0.07(+2.36%)
Mar 11, 2003 2.893 2.968 2.893 2.943 722,582 -0.03(-0.93%)
Mar 10, 2003 2.964 2.998 2.929 2.970 1,363,036 -0.00(-0.05%)
Mar 07, 2003 3.040 3.059 2.947 2.972 926,461 -0.11(-3.56%)
Mar 06, 2003 3.151 3.151 3.082 3.082 525,907 -0.07(-2.20%)
Mar 05, 2003 3.102 3.162 3.098 3.151 599,390 +0.06(+2.02%)
Mar 04, 2003 3.126 3.133 3.068 3.088 472,596 -0.05(-1.46%)
Mar 03, 2003 3.116 3.138 3.116 3.134 1,186,533 +0.03(+0.85%)
Feb 28, 2003 3.095 3.154 3.088 3.108 700,969 +0.01(+0.40%)
Feb 27, 2003 3.075 3.095 3.068 3.095 1,051,814 +0.01(+0.45%)
Feb 26, 2003 3.054 3.087 3.054 3.082 913,493 +0.03(+0.91%)
Feb 25, 2003 3.026 3.054 3.019 3.054 736,270 +0.00(+0.00%)
Feb 24, 2003 3.002 3.068 3.002 3.054 1,504,959 +0.02(+0.55%)
Feb 21, 2003 3.012 3.043 2.998 3.037 908,450 +0.02(+0.83%)
Feb 20, 2003 2.991 3.016 2.984 3.012 499,972 +0.01(+0.23%)
Feb 19, 2003 2.986 3.026 2.980 3.005 1,575,560 +0.02(+0.70%)
Feb 18, 2003 2.957 3.011 2.955 2.984 936,547 +0.03(+0.94%)
Feb 14, 2003 2.983 2.983 2.944 2.957 1,301,080 -0.03(-0.98%)
Feb 13, 2003 2.975 3.007 2.975 2.986 1,305,402 +0.01(+0.42%)
Feb 12, 2003 2.901 2.986 2.901 2.973 2,052,478 +0.05(+1.76%)
Feb 11, 2003 2.804 2.923 2.804 2.922 2,207,369 +0.11(+3.95%)
Feb 10, 2003 2.825 2.825 2.771 2.811 811,914 -0.02(-0.74%)
Feb 07, 2003 2.797 2.832 2.768 2.832 458,908 +0.01(+0.20%)
Feb 06, 2003 2.832 2.832 2.798 2.826 628,927 +0.02(+0.74%)
Feb 05, 2003 2.859 2.866 2.772 2.805 1,003,546 -0.05(-1.65%)
Feb 04, 2003 2.880 2.922 2.790 2.853 1,423,551 -0.03(-1.20%)
Feb 03, 2003 2.715 2.887 2.712 2.887 588,583 +0.17(+6.12%)
Jan 31, 2003 2.741 2.755 2.714 2.721 1,124,576 -0.02(-0.76%)
Jan 30, 2003 2.711 2.771 2.705 2.741 819,838 -0.01(-0.30%)
Jan 29, 2003 2.707 2.790 2.707 2.750 791,022 +0.04(+1.59%)
Jan 28, 2003 2.679 2.776 2.672 2.707 474,757 +0.03(+1.04%)
Jan 27, 2003 2.735 2.748 2.665 2.679 806,150 -0.05(-1.98%)
Jan 24, 2003 2.804 2.807 2.722 2.733 204,599 -0.07(-2.53%)
Jan 23, 2003 2.851 2.866 2.783 2.804 311,221 -0.04(-1.46%)
Jan 22, 2003 2.880 2.883 2.818 2.846 472,596 -0.08(-2.84%)
Jan 21, 2003 2.959 2.970 2.889 2.929 510,778 -0.03(-0.99%)
Jan 17, 2003 3.054 3.054 2.950 2.958 273,759 -0.13(-4.18%)
Jan 16, 2003 3.011 3.088 3.011 3.087 889,719 +0.08(+2.58%)
Jan 15, 2003 3.012 3.012 2.987 3.009 627,486 -0.01(-0.32%)
Jan 14, 2003 2.998 3.040 2.987 3.019 644,056 -0.03(-0.91%)
Jan 13, 2003 3.095 3.095 3.026 3.047 295,372 -0.06(-2.01%)
Jan 10, 2003 3.172 3.172 3.109 3.109 1,368,799 -0.08(-2.40%)
Jan 09, 2003 3.095 3.220 3.005 3.186 3,646,770 +0.06(+2.00%)
Jan 08, 2003 2.930 3.179 2.922 3.123 2,540,924 +0.17(+5.78%)
Jan 07, 2003 2.853 2.957 2.853 2.952 938,708 +0.10(+3.35%)
Jan 06, 2003 2.783 2.859 2.776 2.857 1,247,768 +0.09(+3.42%)
Jan 03, 2003 2.700 2.762 2.686 2.762 495,649 +0.05(+2.00%)
Jan 02, 2003 2.665 2.712 2.665 2.708 473,316 +0.04(+1.51%)
Dec 31, 2002 2.644 2.668 2.644 2.668 159,933 +0.03(+1.10%)
Dec 30, 2002 2.665 2.665 2.637 2.639 172,180 -0.03(-1.30%)
Dec 27, 2002 2.683 2.683 2.650 2.673 429,370 -0.01(-0.36%)
Dec 26, 2002 2.693 2.696 2.651 2.683 456,746 +0.00(+0.16%)
Dec 24, 2002 2.618 2.679 2.618 2.679 181,546 +0.03(+1.26%)
Dec 23, 2002 2.611 2.662 2.611 2.646 722,582 +0.07(+2.69%)
Dec 20, 2002 2.512 2.665 2.512 2.576 2,231,863 +0.07(+2.77%)
Dec 19, 2002 2.431 2.507 2.429 2.507 1,745,579 +0.07(+2.96%)
Dec 18, 2002 2.450 2.450 2.422 2.435 595,788 +0.01(+0.23%)
Dec 17, 2002 2.471 2.554 2.415 2.429 2,194,401 -0.03(-1.13%)
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.