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

Tenaris S.A. ADR (NY: TS )

33.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2003 3.098 3.156 3.091 3.110 700,429 +0.01(+0.40%)
Feb 27, 2003 3.077 3.098 3.070 3.098 1,051,004 +0.01(+0.45%)
Feb 26, 2003 3.056 3.089 3.056 3.084 912,789 +0.03(+0.91%)
Feb 25, 2003 3.028 3.056 3.021 3.056 735,702 +0.00(+0.00%)
Feb 24, 2003 3.005 3.070 3.005 3.056 1,503,799 +0.02(+0.55%)
Feb 21, 2003 3.014 3.045 3.001 3.039 907,750 +0.03(+0.83%)
Feb 20, 2003 2.994 3.019 2.987 3.014 499,586 +0.01(+0.23%)
Feb 19, 2003 2.988 3.028 2.982 3.008 1,574,346 +0.02(+0.70%)
Feb 18, 2003 2.959 3.013 2.958 2.987 935,825 +0.03(+0.94%)
Feb 14, 2003 2.985 2.985 2.946 2.959 1,300,077 -0.03(-0.98%)
Feb 13, 2003 2.977 3.009 2.977 2.988 1,304,396 +0.01(+0.42%)
Feb 12, 2003 2.903 2.988 2.903 2.976 2,050,897 +0.05(+1.76%)
Feb 11, 2003 2.806 2.926 2.806 2.924 2,205,668 +0.11(+3.95%)
Feb 10, 2003 2.827 2.827 2.773 2.813 811,288 -0.02(-0.74%)
Feb 07, 2003 2.799 2.834 2.770 2.834 458,554 +0.01(+0.20%)
Feb 06, 2003 2.834 2.834 2.801 2.828 628,442 +0.02(+0.74%)
Feb 05, 2003 2.862 2.869 2.774 2.807 1,002,772 -0.05(-1.65%)
Feb 04, 2003 2.882 2.924 2.792 2.855 1,422,454 -0.03(-1.20%)
Feb 03, 2003 2.717 2.889 2.714 2.889 588,130 +0.17(+6.12%)
Jan 31, 2003 2.744 2.757 2.716 2.723 1,123,710 -0.02(-0.76%)
Jan 30, 2003 2.713 2.773 2.707 2.744 819,207 -0.01(-0.30%)
Jan 29, 2003 2.709 2.792 2.709 2.752 790,412 +0.04(+1.59%)
Jan 28, 2003 2.681 2.778 2.674 2.709 474,391 +0.03(+1.04%)
Jan 27, 2003 2.737 2.751 2.667 2.681 805,529 -0.05(-1.98%)
Jan 24, 2003 2.806 2.809 2.724 2.735 204,441 -0.07(-2.52%)
Jan 23, 2003 2.853 2.869 2.785 2.806 310,982 -0.04(-1.46%)
Jan 22, 2003 2.882 2.885 2.820 2.848 472,231 -0.08(-2.84%)
Jan 21, 2003 2.962 2.973 2.891 2.931 510,384 -0.03(-0.99%)
Jan 17, 2003 3.056 3.056 2.952 2.960 273,548 -0.13(-4.18%)
Jan 16, 2003 3.013 3.091 3.013 3.089 889,034 +0.08(+2.58%)
Jan 15, 2003 3.014 3.014 2.989 3.012 627,003 -0.01(-0.32%)
Jan 14, 2003 3.001 3.042 2.989 3.021 643,559 -0.03(-0.91%)
Jan 13, 2003 3.098 3.098 3.028 3.049 295,144 -0.06(-2.01%)
Jan 10, 2003 3.174 3.174 3.112 3.112 1,367,744 -0.08(-2.40%)
Jan 09, 2003 3.098 3.223 3.008 3.188 3,643,960 +0.06(+2.00%)
Jan 08, 2003 2.932 3.181 2.924 3.126 2,538,966 +0.17(+5.78%)
Jan 07, 2003 2.855 2.959 2.855 2.955 937,985 +0.10(+3.35%)
Jan 06, 2003 2.785 2.862 2.778 2.859 1,246,807 +0.09(+3.42%)
Jan 03, 2003 2.702 2.764 2.688 2.764 495,267 +0.05(+2.00%)
Jan 02, 2003 2.667 2.714 2.667 2.710 472,951 +0.04(+1.51%)
Dec 31, 2002 2.646 2.670 2.646 2.670 159,810 +0.03(+1.10%)
Dec 30, 2002 2.667 2.667 2.639 2.641 172,047 -0.03(-1.30%)
Dec 27, 2002 2.685 2.685 2.652 2.675 429,039 -0.01(-0.36%)
Dec 26, 2002 2.695 2.698 2.653 2.685 456,394 +0.00(+0.16%)
Dec 24, 2002 2.620 2.681 2.620 2.681 181,406 +0.03(+1.26%)
Dec 23, 2002 2.613 2.664 2.613 2.648 722,025 +0.07(+2.69%)
Dec 20, 2002 2.514 2.667 2.514 2.578 2,230,144 +0.07(+2.77%)
Dec 19, 2002 2.432 2.509 2.431 2.509 1,744,234 +0.07(+2.96%)
Dec 18, 2002 2.452 2.452 2.424 2.437 595,328 +0.01(+0.23%)
Dec 17, 2002 2.473 2.556 2.417 2.431 2,192,711 -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.