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

Tenaris S.A. ADR (NY: TS )

33.80 +0.19 (+0.57%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 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 27, 2004 4.789 4.837 4.786 4.810 1,056,136 -0.06(-1.31%)
Feb 26, 2004 4.707 4.893 4.679 4.874 553,283 +0.17(+3.57%)
Feb 25, 2004 4.768 4.785 4.657 4.706 689,442 -0.16(-3.31%)
Feb 24, 2004 4.747 4.871 4.721 4.867 1,019,395 -0.05(-1.10%)
Feb 23, 2004 4.726 4.997 4.676 4.921 791,022 +0.18(+3.81%)
Feb 20, 2004 4.664 4.740 4.664 4.740 331,393 +0.02(+0.44%)
Feb 19, 2004 4.657 4.779 4.643 4.719 334,275 -0.02(-0.35%)
Feb 18, 2004 4.719 4.849 4.713 4.736 728,345 -0.02(-0.35%)
Feb 17, 2004 4.678 4.757 4.672 4.753 242,061 +0.18(+3.85%)
Feb 13, 2004 4.581 4.643 4.521 4.576 820,559 +0.01(+0.18%)
Feb 12, 2004 4.488 4.621 4.488 4.568 466,112 +0.04(+0.80%)
Feb 11, 2004 4.483 4.621 4.372 4.532 1,503,518 +0.03(+0.65%)
Feb 10, 2004 4.740 4.740 4.497 4.503 686,561 -0.24(-5.01%)
Feb 09, 2004 4.664 4.764 4.615 4.740 416,403 +0.01(+0.15%)
Feb 06, 2004 4.699 4.771 4.699 4.733 968,245 +0.02(+0.35%)
Feb 05, 2004 4.747 4.754 4.679 4.717 499,972 -0.03(-0.64%)
Feb 04, 2004 4.761 4.761 4.658 4.747 577,777 +0.06(+1.30%)
Feb 03, 2004 4.590 4.760 4.590 4.686 1,082,072 +0.13(+2.86%)
Feb 02, 2004 4.588 4.603 4.529 4.556 311,221 +0.00(+0.06%)
Jan 30, 2004 4.650 4.753 4.442 4.553 1,126,738 +0.04(+0.92%)
Jan 29, 2004 4.747 4.750 4.483 4.511 1,323,413 -0.26(-5.52%)
Jan 28, 2004 4.949 5.032 4.772 4.775 683,679 -0.24(-4.87%)
Jan 27, 2004 5.066 5.133 4.969 5.019 1,491,991 -0.05(-0.99%)
Jan 26, 2004 4.812 5.083 4.812 5.069 1,567,635 +0.23(+4.76%)
Jan 23, 2004 4.768 4.850 4.768 4.839 567,691 +0.09(+1.93%)
Jan 22, 2004 4.726 4.824 4.726 4.747 211,803 +0.01(+0.15%)
Jan 21, 2004 4.844 4.844 4.726 4.740 787,419 -0.14(-2.79%)
Jan 20, 2004 4.789 4.893 4.774 4.876 936,547 +0.20(+4.24%)
Jan 16, 2004 4.664 4.718 4.624 4.678 350,124 +0.03(+0.60%)
Jan 15, 2004 4.719 4.719 4.579 4.650 541,756 -0.07(-1.47%)
Jan 14, 2004 4.754 4.754 4.692 4.719 760,764 +0.08(+1.80%)
Jan 13, 2004 4.858 4.876 4.631 4.636 1,388,250 -0.01(-0.30%)
Jan 12, 2004 4.831 4.851 4.624 4.650 1,628,871 -0.29(-5.93%)
Jan 09, 2004 5.096 5.096 4.929 4.943 1,423,551 -0.15(-2.97%)
Jan 08, 2004 5.019 5.191 4.976 5.094 1,409,863 +0.07(+1.49%)
Jan 07, 2004 5.323 5.323 4.775 5.019 2,396,119 -0.34(-6.32%)
Jan 06, 2004 5.068 5.398 5.068 5.358 1,695,870 +0.29(+5.72%)
Jan 05, 2004 4.872 5.087 4.857 5.068 1,199,500 +0.34(+7.22%)
Jan 02, 2004 4.608 4.756 4.608 4.726 262,953 +0.10(+2.19%)
Dec 31, 2003 4.560 4.625 4.527 4.625 157,051 +0.05(+1.06%)
Dec 30, 2003 4.539 4.593 4.539 4.576 139,041 +0.02(+0.49%)
Dec 29, 2003 4.456 4.595 4.456 4.554 662,787 +0.13(+2.88%)
Dec 26, 2003 4.384 4.428 4.384 4.427 279,523 +0.04(+0.98%)
Dec 24, 2003 4.460 4.460 4.378 4.384 136,159 -0.06(-1.25%)
Dec 23, 2003 4.581 4.588 4.428 4.439 763,646 -0.05(-1.20%)
Dec 22, 2003 4.414 4.536 4.402 4.493 664,228 +0.12(+2.76%)
Dec 19, 2003 4.275 4.375 4.243 4.372 883,956 +0.04(+0.99%)
Dec 18, 2003 4.123 4.329 4.123 4.329 765,807 +0.19(+4.63%)
Dec 17, 2003 4.117 4.145 4.117 4.138 1,063,341 +0.01(+0.17%)
Dec 16, 2003 4.088 4.148 4.075 4.131 582,100 +0.03(+0.85%)
Dec 15, 2003 4.123 4.168 4.074 4.096 929,342 -0.05(-1.11%)
Dec 12, 2003 4.109 4.124 4.085 4.142 742,753 +0.04(+1.08%)
Dec 11, 2003 4.081 4.109 4.039 4.098 202,438 +0.03(+0.65%)
Dec 10, 2003 4.067 4.078 4.053 4.071 235,577 -0.01(-0.24%)
Dec 09, 2003 4.080 4.139 4.062 4.081 368,135 -0.02(-0.41%)
Dec 08, 2003 3.914 4.102 3.907 4.098 1,097,200 +0.19(+4.87%)
Dec 05, 2003 3.927 3.928 3.894 3.907 295,372 +0.02(+0.54%)
Dec 04, 2003 3.880 3.887 3.880 3.887 417,123 +0.00(+0.04%)
Dec 03, 2003 3.891 3.907 3.877 3.885 520,864 -0.01(-0.14%)
Dec 02, 2003 3.887 3.901 3.869 3.891 892,601 +0.02(+0.54%)
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.