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

Tenaris S.A. ADR (NY: TS )

32.00 -0.25 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2003 3.477 3.537 3.456 3.502 862,343 +0.01(+0.32%)
Aug 28, 2003 3.495 3.495 3.449 3.491 558,326 +0.01(+0.20%)
Aug 27, 2003 3.470 3.504 3.452 3.484 498,531 +0.04(+1.21%)
Aug 26, 2003 3.422 3.442 3.377 3.442 277,362 +0.03(+0.81%)
Aug 25, 2003 3.345 3.435 3.345 3.415 440,897 +0.03(+1.03%)
Aug 22, 2003 3.387 3.401 3.366 3.380 543,197 -0.01(-0.20%)
Aug 21, 2003 3.200 3.394 3.200 3.387 1,788,804 +0.20(+6.23%)
Aug 20, 2003 3.193 3.193 3.134 3.188 2,071,209 -0.01(-0.43%)
Aug 19, 2003 3.288 3.288 3.179 3.202 1,476,142 -0.09(-2.62%)
Aug 18, 2003 3.331 3.338 3.287 3.288 458,908 -0.07(-2.11%)
Aug 15, 2003 3.354 3.359 3.354 3.359 200,997 +0.01(+0.17%)
Aug 14, 2003 3.337 3.388 3.329 3.354 551,121 -0.02(-0.54%)
Aug 13, 2003 3.348 3.376 3.348 3.372 169,298 +0.02(+0.70%)
Aug 12, 2003 3.318 3.373 3.311 3.348 439,456 +0.03(+0.92%)
Aug 11, 2003 3.352 3.352 3.279 3.318 1,424,992 -0.03(-1.04%)
Aug 08, 2003 3.435 3.435 3.345 3.352 399,113 -0.07(-2.15%)
Aug 07, 2003 3.491 3.505 3.424 3.426 586,422 -0.08(-2.26%)
Aug 06, 2003 3.485 3.527 3.472 3.505 537,433 -0.02(-0.43%)
Aug 05, 2003 3.440 3.528 3.440 3.520 291,050 +0.07(+1.97%)
Aug 04, 2003 3.462 3.479 3.441 3.452 180,105 -0.01(-0.28%)
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.