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

Tenaris S.A. ADR (NY: TS )

33.60 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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%)
Aug 01, 2003 3.516 3.516 3.423 3.462 505,015 -0.05(-1.54%)
Jul 31, 2003 3.547 3.555 3.474 3.516 444,499 -0.02(-0.47%)
Jul 30, 2003 3.527 3.545 3.526 3.533 247,824 +0.01(+0.16%)
Jul 29, 2003 3.526 3.540 3.504 3.527 337,877 -0.01(-0.35%)
Jul 28, 2003 3.573 3.573 3.519 3.540 541,756 -0.04(-1.12%)
Jul 25, 2003 3.634 3.634 3.580 3.580 391,908 -0.06(-1.56%)
Jul 24, 2003 3.606 3.641 3.606 3.637 193,072 +0.04(+1.16%)
Jul 23, 2003 3.609 3.609 3.595 3.595 164,255 +0.02(+0.43%)
Jul 22, 2003 3.533 3.609 3.533 3.580 199,556 +0.03(+0.94%)
Jul 21, 2003 3.533 3.587 3.533 3.547 348,683 +0.01(+0.39%)
Jul 18, 2003 3.581 3.581 3.530 3.533 334,995 -0.05(-1.28%)
Jul 17, 2003 3.577 3.584 3.553 3.578 199,556 -0.02(-0.46%)
Jul 16, 2003 3.609 3.612 3.581 3.595 420,725 +0.00(+0.00%)
Jul 15, 2003 3.595 3.598 3.581 3.595 169,298 +0.00(+0.00%)
Jul 14, 2003 3.603 3.641 3.595 3.595 491,327 +0.00(+0.00%)
Jul 11, 2003 3.574 3.609 3.574 3.595 978,331 +0.01(+0.31%)
Jul 10, 2003 3.640 3.640 3.581 3.584 358,769 -0.05(-1.30%)
Jul 09, 2003 3.619 3.671 3.616 3.631 146,245 +0.01(+0.35%)
Jul 08, 2003 3.574 3.623 3.574 3.619 151,288 +0.02(+0.62%)
Jul 07, 2003 3.595 3.623 3.566 3.597 1,449,486 +0.03(+0.78%)
Jul 03, 2003 3.567 3.580 3.547 3.569 448,101 -0.00(-0.12%)
Jul 02, 2003 3.490 3.578 3.490 3.573 1,194,457 +0.05(+1.34%)
Jul 01, 2003 3.537 3.537 3.510 3.526 427,929 -0.01(-0.39%)
Jun 30, 2003 3.590 3.590 3.519 3.540 443,779 -0.02(-0.43%)
Jun 27, 2003 3.567 3.573 3.540 3.555 426,489 +0.00(+0.04%)
Jun 26, 2003 3.551 3.556 3.530 3.553 923,579 -0.03(-0.81%)
Jun 25, 2003 3.547 3.627 3.547 3.583 2,008,533 +0.06(+1.61%)
Jun 24, 2003 3.484 3.581 3.484 3.526 2,092,102 +0.04(+1.16%)
Jun 23, 2003 3.442 3.527 3.440 3.485 1,007,148 +0.01(+0.24%)
Jun 20, 2003 3.435 3.491 3.429 3.477 553,283 +0.04(+1.21%)
Jun 19, 2003 3.429 3.474 3.429 3.435 914,214 +0.00(+0.08%)
Jun 18, 2003 3.415 3.466 3.408 3.433 696,646 -0.11(-3.06%)
Jun 17, 2003 3.441 3.578 3.435 3.541 992,019 +0.11(+3.32%)
Jun 16, 2003 3.394 3.429 3.388 3.427 706,012 +0.05(+1.56%)
Jun 13, 2003 3.311 3.383 3.299 3.374 1,564,033 +0.06(+1.72%)
Jun 12, 2003 3.283 3.354 3.283 3.318 1,122,415 +0.04(+1.27%)
Jun 11, 2003 3.236 3.304 3.236 3.276 468,273 +0.04(+1.29%)
Jun 10, 2003 3.227 3.262 3.227 3.234 596,508 -0.01(-0.21%)
Jun 09, 2003 3.255 3.262 3.229 3.241 211,083 +0.01(+0.34%)
Jun 06, 2003 3.220 3.270 3.220 3.230 662,066 +0.01(+0.43%)
Jun 05, 2003 3.206 3.234 3.197 3.216 584,981 +0.02(+0.65%)
Jun 04, 2003 3.165 3.195 3.151 3.195 514,380 +0.02(+0.74%)
Jun 03, 2003 3.220 3.220 3.158 3.172 249,986 -0.05(-1.55%)
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.