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 (%)
Dec 31, 2003 4.563 4.629 4.530 4.629 156,930 +0.05(+1.06%)
Dec 30, 2003 4.543 4.597 4.543 4.580 138,934 +0.02(+0.49%)
Dec 29, 2003 4.459 4.598 4.459 4.558 662,276 +0.13(+2.88%)
Dec 26, 2003 4.387 4.431 4.387 4.430 279,307 +0.04(+0.98%)
Dec 24, 2003 4.463 4.463 4.381 4.387 136,054 -0.06(-1.25%)
Dec 23, 2003 4.584 4.591 4.431 4.442 763,057 -0.05(-1.20%)
Dec 22, 2003 4.417 4.540 4.405 4.497 663,716 +0.12(+2.76%)
Dec 19, 2003 4.279 4.379 4.247 4.376 883,275 +0.04(+0.99%)
Dec 18, 2003 4.126 4.333 4.126 4.333 765,217 +0.19(+4.63%)
Dec 17, 2003 4.120 4.148 4.120 4.141 1,062,521 +0.01(+0.17%)
Dec 16, 2003 4.091 4.151 4.079 4.134 581,651 +0.03(+0.85%)
Dec 15, 2003 4.126 4.172 4.077 4.099 928,626 -0.05(-1.11%)
Dec 12, 2003 4.112 4.127 4.088 4.145 742,181 +0.04(+1.08%)
Dec 11, 2003 4.084 4.112 4.042 4.101 202,282 +0.03(+0.65%)
Dec 10, 2003 4.070 4.081 4.056 4.074 235,396 -0.01(-0.24%)
Dec 09, 2003 4.083 4.142 4.065 4.084 367,851 -0.02(-0.41%)
Dec 08, 2003 3.917 4.105 3.910 4.101 1,096,355 +0.19(+4.87%)
Dec 05, 2003 3.930 3.931 3.897 3.910 295,144 +0.02(+0.54%)
Dec 04, 2003 3.883 3.890 3.883 3.890 416,802 +0.00(+0.04%)
Dec 03, 2003 3.894 3.910 3.880 3.888 520,462 -0.01(-0.14%)
Dec 02, 2003 3.890 3.904 3.872 3.894 891,913 +0.02(+0.54%)
Dec 01, 2003 3.831 3.890 3.831 3.873 552,856 +0.08(+2.05%)
Nov 28, 2003 3.758 3.801 3.758 3.795 745,061 +0.00(+0.11%)
Nov 26, 2003 3.745 3.803 3.745 3.791 1,012,131 +0.05(+1.45%)
Nov 25, 2003 3.748 3.806 3.709 3.737 563,654 +0.00(+0.07%)
Nov 24, 2003 3.723 3.751 3.702 3.734 441,997 -0.04(-1.03%)
Nov 21, 2003 3.769 3.778 3.758 3.773 409,603 +0.02(+0.41%)
Nov 20, 2003 3.831 3.831 3.758 3.758 825,686 -0.08(-1.99%)
Nov 19, 2003 3.841 3.863 3.834 3.834 204,441 -0.01(-0.32%)
Nov 18, 2003 3.835 3.888 3.828 3.847 369,291 +0.02(+0.62%)
Nov 17, 2003 3.869 3.869 3.822 3.823 251,953 -0.07(-1.71%)
Nov 14, 2003 3.855 3.890 3.855 3.890 382,968 +0.05(+1.23%)
Nov 13, 2003 3.848 3.862 3.824 3.842 599,648 +0.01(+0.22%)
Nov 12, 2003 3.827 3.841 3.820 3.834 164,849 +0.01(+0.33%)
Nov 11, 2003 3.827 3.827 3.806 3.822 498,147 +0.00(+0.04%)
Nov 10, 2003 3.890 3.894 3.823 3.820 346,255 -0.03(-0.79%)
Nov 07, 2003 3.841 3.880 3.820 3.851 1,185,618 +0.04(+0.98%)
Nov 06, 2003 3.852 3.852 3.813 3.813 210,920 -0.09(-2.31%)
Nov 05, 2003 3.795 3.959 3.842 3.904 574,452 +0.12(+3.20%)
Nov 04, 2003 3.795 3.822 3.784 3.783 151,171 -0.06(-1.48%)
Nov 03, 2003 3.826 3.841 3.820 3.840 203,722 +0.06(+1.62%)
Oct 31, 2003 3.783 3.785 3.776 3.778 642,840 -0.01(-0.37%)
Oct 30, 2003 3.853 3.853 3.792 3.792 161,249 -0.03(-0.76%)
Oct 29, 2003 3.815 3.858 3.815 3.822 255,552 -0.01(-0.33%)
Oct 28, 2003 3.834 3.838 3.827 3.834 227,477 -0.03(-0.76%)
Oct 27, 2003 3.792 3.869 3.792 3.863 416,082 +0.06(+1.68%)
Oct 24, 2003 3.834 3.848 3.787 3.799 74,146 -0.03(-0.87%)
Oct 23, 2003 3.820 3.837 3.820 3.833 81,344 -0.03(-0.76%)
Oct 22, 2003 3.819 3.869 3.797 3.862 557,176 +0.03(+0.76%)
Oct 21, 2003 3.784 3.834 3.784 3.833 526,221 +0.03(+0.69%)
Oct 20, 2003 3.787 3.815 3.787 3.806 246,194 -0.02(-0.40%)
Oct 17, 2003 3.813 3.824 3.799 3.822 2,153,838 +0.04(+0.99%)
Oct 16, 2003 3.787 3.787 3.765 3.784 260,591 +0.00(+0.07%)
Oct 15, 2003 3.852 3.852 3.781 3.781 322,499 -0.04(-1.13%)
Oct 14, 2003 3.848 3.851 3.820 3.824 630,602 -0.02(-0.40%)
Oct 13, 2003 3.823 3.840 3.785 3.840 256,272 +0.02(+0.44%)
Oct 10, 2003 3.815 3.833 3.806 3.823 1,085,557 +0.03(+0.92%)
Oct 09, 2003 3.772 3.820 3.772 3.788 853,760 +0.02(+0.44%)
Oct 08, 2003 3.733 3.778 3.705 3.772 819,927 +0.10(+2.84%)
Oct 07, 2003 3.797 3.809 3.606 3.667 1,113,632 -0.13(-3.40%)
Oct 06, 2003 3.820 3.834 3.795 3.797 262,751 -0.02(-0.47%)
Oct 03, 2003 3.744 3.848 3.744 3.815 1,137,387 +0.06(+1.48%)
Oct 02, 2003 3.759 3.772 3.751 3.759 322,499 +0.01(+0.22%)
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.