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

Tenaris S.A. ADR (NY: TS )

32.25 +0.07 (+0.22%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2004 4.445 4.619 4.445 4.555 1,833,498 +0.11(+2.47%)
Mar 30, 2004 4.306 4.474 4.306 4.445 2,351,081 +0.14(+3.16%)
Mar 29, 2004 4.431 4.438 4.255 4.309 2,227,264 -0.14(-3.06%)
Mar 26, 2004 4.509 4.512 4.424 4.445 1,063,241 -0.06(-1.39%)
Mar 25, 2004 4.499 4.527 4.452 4.508 709,067 -0.01(-0.12%)
Mar 24, 2004 4.543 4.591 4.487 4.513 1,017,890 -0.05(-1.13%)
Mar 23, 2004 4.619 4.645 4.563 4.565 760,898 -0.13(-2.75%)
Mar 22, 2004 4.688 4.709 4.624 4.694 727,064 +0.04(+0.84%)
Mar 19, 2004 4.730 4.736 4.637 4.655 749,380 -0.06(-1.18%)
Mar 18, 2004 4.598 4.756 4.577 4.711 444,877 +0.05(+1.04%)
Mar 17, 2004 4.529 4.713 4.529 4.662 669,475 +0.15(+3.29%)
Mar 16, 2004 4.508 4.549 4.487 4.513 2,624,630 +0.10(+2.27%)
Mar 15, 2004 4.556 4.599 4.413 4.413 793,292 -0.16(-3.58%)
Mar 12, 2004 4.529 4.579 4.459 4.577 1,668,648 +0.19(+4.37%)
Mar 11, 2004 4.570 4.640 4.381 4.386 1,721,199 -0.22(-4.74%)
Mar 10, 2004 4.758 4.787 4.563 4.604 1,280,641 -0.18(-3.69%)
Mar 09, 2004 4.709 4.793 4.697 4.780 651,478 -0.02(-0.41%)
Mar 08, 2004 4.738 4.800 4.730 4.800 762,337 -0.02(-0.49%)
Mar 05, 2004 4.758 4.827 4.730 4.823 477,270 +0.07(+1.37%)
Mar 04, 2004 4.780 4.818 4.747 4.758 923,587 -0.03(-0.70%)
Mar 03, 2004 4.827 4.859 4.704 4.791 1,552,750 -0.16(-3.15%)
Mar 02, 2004 4.961 5.105 4.947 4.947 1,528,994 +0.02(+0.37%)
Mar 01, 2004 4.820 4.963 4.800 4.929 779,614 +0.12(+2.40%)
Feb 27, 2004 4.793 4.841 4.790 4.813 1,055,323 -0.06(-1.31%)
Feb 26, 2004 4.711 4.897 4.683 4.877 552,856 +0.17(+3.57%)
Feb 25, 2004 4.772 4.788 4.661 4.709 688,911 -0.16(-3.31%)
Feb 24, 2004 4.751 4.875 4.724 4.870 1,018,610 -0.05(-1.10%)
Feb 23, 2004 4.730 5.001 4.680 4.925 790,412 +0.18(+3.81%)
Feb 20, 2004 4.668 4.744 4.668 4.744 331,138 +0.02(+0.44%)
Feb 19, 2004 4.661 4.783 4.647 4.723 334,017 -0.02(-0.35%)
Feb 18, 2004 4.723 4.852 4.716 4.740 727,784 -0.02(-0.35%)
Feb 17, 2004 4.681 4.761 4.676 4.756 241,874 +0.18(+3.85%)
Feb 13, 2004 4.584 4.647 4.524 4.580 819,927 +0.01(+0.18%)
Feb 12, 2004 4.491 4.624 4.491 4.572 465,753 +0.04(+0.80%)
Feb 11, 2004 4.487 4.624 4.376 4.536 1,502,359 +0.03(+0.65%)
Feb 10, 2004 4.744 4.744 4.501 4.506 686,032 -0.24(-5.01%)
Feb 09, 2004 4.668 4.768 4.619 4.744 416,082 +0.01(+0.15%)
Feb 06, 2004 4.702 4.774 4.702 4.737 967,499 +0.02(+0.35%)
Feb 05, 2004 4.751 4.758 4.683 4.720 499,586 -0.03(-0.64%)
Feb 04, 2004 4.765 4.765 4.662 4.751 577,332 +0.06(+1.30%)
Feb 03, 2004 4.594 4.763 4.594 4.690 1,081,238 +0.13(+2.86%)
Feb 02, 2004 4.591 4.606 4.533 4.559 310,982 +0.00(+0.06%)
Jan 30, 2004 4.654 4.756 4.445 4.556 1,125,870 +0.04(+0.92%)
Jan 29, 2004 4.751 4.754 4.487 4.515 1,322,393 -0.26(-5.52%)
Jan 28, 2004 4.952 5.036 4.776 4.779 683,152 -0.24(-4.87%)
Jan 27, 2004 5.070 5.137 4.973 5.023 1,490,841 -0.05(-0.99%)
Jan 26, 2004 4.816 5.087 4.816 5.073 1,566,427 +0.23(+4.76%)
Jan 23, 2004 4.772 4.854 4.772 4.843 567,254 +0.09(+1.93%)
Jan 22, 2004 4.730 4.827 4.730 4.751 211,640 +0.01(+0.15%)
Jan 21, 2004 4.848 4.848 4.730 4.744 786,813 -0.14(-2.79%)
Jan 20, 2004 4.793 4.897 4.777 4.880 935,825 +0.20(+4.24%)
Jan 16, 2004 4.668 4.722 4.627 4.681 349,854 +0.03(+0.60%)
Jan 15, 2004 4.723 4.723 4.583 4.654 541,339 -0.07(-1.47%)
Jan 14, 2004 4.758 4.758 4.695 4.723 760,178 +0.08(+1.80%)
Jan 13, 2004 4.862 4.880 4.634 4.640 1,387,181 -0.01(-0.30%)
Jan 12, 2004 4.834 4.855 4.627 4.654 1,627,616 -0.29(-5.93%)
Jan 09, 2004 5.100 5.100 4.933 4.947 1,422,454 -0.15(-2.97%)
Jan 08, 2004 5.023 5.195 4.980 5.098 1,408,777 +0.08(+1.49%)
Jan 07, 2004 5.327 5.327 4.779 5.023 2,394,273 -0.34(-6.32%)
Jan 06, 2004 5.072 5.402 5.072 5.362 1,694,564 +0.29(+5.72%)
Jan 05, 2004 4.876 5.091 4.861 5.072 1,198,576 +0.34(+7.22%)
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.