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

Tenaris S.A. ADR (NY: TS )

32.24 +0.06 (+0.20%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 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 (%)
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.