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

Tenaris S.A. ADR (NY: TS )

33.24 +0.25 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 3.314 3.347 3.274 3.338 1,060,225 +0.02(+0.73%)
Apr 29, 2003 3.260 3.314 3.253 3.314 1,489,666 +0.08(+2.55%)
Apr 28, 2003 3.445 3.445 3.196 3.232 2,066,242 -0.22(-6.30%)
Apr 25, 2003 3.388 3.450 3.388 3.449 934,913 +0.07(+2.02%)
Apr 24, 2003 3.374 3.384 3.352 3.381 658,944 -0.04(-1.24%)
Apr 23, 2003 3.358 3.551 3.358 3.423 1,629,762 +0.08(+2.29%)
Apr 22, 2003 3.341 3.352 3.337 3.347 444,928 +0.01(+0.17%)
Apr 21, 2003 3.276 3.347 3.276 3.341 487,872 +0.07(+2.26%)
Apr 17, 2003 3.298 3.300 3.267 3.267 273,856 -0.02(-0.73%)
Apr 16, 2003 3.195 3.300 3.182 3.291 1,731,842 +0.11(+3.44%)
Apr 15, 2003 3.175 3.189 3.156 3.182 744,833 +0.00(+0.00%)
Apr 14, 2003 3.182 3.182 3.168 3.182 444,224 +0.01(+0.45%)
Apr 11, 2003 3.146 3.175 3.146 3.168 242,880 +0.02(+0.68%)
Apr 10, 2003 3.111 3.161 3.111 3.146 1,189,057 +0.02(+0.64%)
Apr 09, 2003 3.132 3.138 3.097 3.126 645,568 +0.00(+0.05%)
Apr 08, 2003 3.118 3.136 3.114 3.125 839,873 +0.01(+0.18%)
Apr 07, 2003 3.118 3.125 3.111 3.119 77,440 -0.01(-0.18%)
Apr 04, 2003 3.118 3.128 3.111 3.125 787,777 +0.01(+0.46%)
Apr 03, 2003 3.108 3.153 3.108 3.111 1,103,873 +0.01(+0.23%)
Apr 02, 2003 3.129 3.139 3.097 3.104 404,800 -0.03(-0.91%)
Apr 01, 2003 3.125 3.161 3.119 3.132 668,800 +0.00(+0.05%)
Mar 31, 2003 3.121 3.131 3.092 3.131 593,472 +0.01(+0.32%)
Mar 28, 2003 3.149 3.166 3.121 3.121 984,193 -0.05(-1.44%)
Mar 27, 2003 3.169 3.178 3.165 3.166 256,256 -0.02(-0.49%)
Mar 26, 2003 3.156 3.182 3.153 3.182 268,224 -0.00(-0.04%)
Mar 25, 2003 3.131 3.189 3.131 3.183 510,400 +0.05(+1.68%)
Mar 24, 2003 3.129 3.131 3.111 3.131 218,240 +0.00(+0.05%)
Mar 21, 2003 3.119 3.142 3.115 3.129 554,048 +0.00(+0.14%)
Mar 20, 2003 3.097 3.125 3.097 3.125 590,656 +0.00(+0.09%)
Mar 19, 2003 3.111 3.146 3.089 3.122 711,041 -0.01(-0.45%)
Mar 18, 2003 3.161 3.161 3.097 3.136 733,569 -0.03(-0.85%)
Mar 17, 2003 3.016 3.168 3.011 3.163 373,824 +0.14(+4.55%)
Mar 14, 2003 3.077 3.082 3.024 3.026 262,592 -0.05(-1.66%)
Mar 13, 2003 3.089 3.091 3.075 3.077 106,304 -0.01(-0.18%)
Mar 12, 2003 3.011 3.116 3.011 3.082 599,104 +0.07(+2.36%)
Mar 11, 2003 2.960 3.037 2.960 3.011 706,113 -0.03(-0.93%)
Mar 10, 2003 3.033 3.068 2.997 3.040 1,331,969 -0.00(-0.05%)
Mar 07, 2003 3.111 3.131 3.016 3.041 905,345 -0.11(-3.56%)
Mar 06, 2003 3.224 3.224 3.153 3.153 513,920 -0.07(-2.20%)
Mar 05, 2003 3.175 3.236 3.170 3.224 585,728 +0.06(+2.02%)
Mar 04, 2003 3.199 3.206 3.139 3.161 461,824 -0.05(-1.46%)
Mar 03, 2003 3.189 3.212 3.189 3.207 1,159,489 +0.03(+0.85%)
Feb 28, 2003 3.168 3.227 3.161 3.180 684,992 +0.01(+0.40%)
Feb 27, 2003 3.146 3.168 3.139 3.168 1,027,841 +0.01(+0.45%)
Feb 26, 2003 3.125 3.159 3.125 3.153 892,673 +0.03(+0.91%)
Feb 25, 2003 3.097 3.125 3.089 3.125 719,489 +0.00(+0.00%)
Feb 24, 2003 3.072 3.139 3.072 3.125 1,470,658 +0.02(+0.55%)
Feb 21, 2003 3.082 3.114 3.068 3.108 887,745 +0.03(+0.83%)
Feb 20, 2003 3.061 3.087 3.054 3.082 488,576 +0.01(+0.23%)
Feb 19, 2003 3.055 3.097 3.050 3.075 1,539,650 +0.02(+0.70%)
Feb 18, 2003 3.026 3.081 3.024 3.054 915,201 +0.03(+0.94%)
Feb 14, 2003 3.053 3.053 3.013 3.026 1,271,425 -0.03(-0.98%)
Feb 13, 2003 3.044 3.077 3.044 3.055 1,275,649 +0.01(+0.42%)
Feb 12, 2003 2.969 3.055 2.969 3.043 2,005,698 +0.05(+1.76%)
Feb 11, 2003 2.869 2.991 2.869 2.990 2,157,059 +0.11(+3.95%)
Feb 10, 2003 2.891 2.891 2.835 2.876 793,409 -0.02(-0.74%)
Feb 07, 2003 2.862 2.898 2.832 2.898 448,448 +0.01(+0.20%)
Feb 06, 2003 2.898 2.898 2.864 2.892 614,592 +0.02(+0.74%)
Feb 05, 2003 2.926 2.933 2.837 2.871 980,673 -0.05(-1.65%)
Feb 04, 2003 2.947 2.990 2.855 2.919 1,391,105 -0.04(-1.20%)
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.