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 31, 2004 5.300 5.402 5.286 5.355 563,654 +0.08(+1.45%)
Aug 30, 2004 5.369 5.369 5.273 5.279 414,642 -0.07(-1.25%)
Aug 27, 2004 5.258 5.375 5.245 5.345 496,707 +0.11(+2.15%)
Aug 26, 2004 5.307 5.307 5.225 5.233 525,502 -0.11(-2.03%)
Aug 25, 2004 5.404 5.415 5.329 5.341 688,191 -0.05(-0.90%)
Aug 24, 2004 5.390 5.425 5.386 5.390 462,873 -0.03(-0.64%)
Aug 23, 2004 5.570 5.591 5.329 5.425 634,921 -0.18(-3.17%)
Aug 20, 2004 5.646 5.654 5.598 5.602 174,927 -0.01(-0.22%)
Aug 19, 2004 5.525 5.682 5.525 5.615 1,067,560 +0.09(+1.63%)
Aug 18, 2004 5.525 5.557 5.494 5.525 1,231,690 -0.02(-0.33%)
Aug 17, 2004 5.554 5.584 5.532 5.543 670,195 +0.01(+0.13%)
Aug 16, 2004 5.459 5.619 5.459 5.536 487,349 +0.05(+0.89%)
Aug 13, 2004 5.501 5.515 5.469 5.487 1,603,860 -0.02(-0.43%)
Aug 12, 2004 5.514 5.543 5.494 5.511 919,268 -0.03(-0.55%)
Aug 11, 2004 5.591 5.602 5.504 5.541 487,349 -0.02(-0.27%)
Aug 10, 2004 5.557 5.691 5.522 5.557 997,014 +0.01(+0.13%)
Aug 09, 2004 5.696 5.793 5.493 5.550 3,610,846 -0.02(-0.37%)
Aug 06, 2004 5.333 5.723 5.322 5.570 6,033,914 +0.27(+5.14%)
Aug 05, 2004 5.383 5.452 5.293 5.298 2,513,771 -0.09(-1.68%)
Aug 04, 2004 5.115 5.439 5.115 5.388 2,541,846 +0.27(+5.35%)
Aug 03, 2004 4.959 5.134 4.959 5.115 1,863,732 +0.12(+2.33%)
Aug 02, 2004 4.911 5.006 4.904 4.998 450,635 +0.06(+1.18%)
Jul 30, 2004 4.918 4.945 4.906 4.940 457,834 +0.03(+0.62%)
Jul 29, 2004 4.869 4.968 4.869 4.909 316,740 +0.01(+0.26%)
Jul 28, 2004 4.890 4.906 4.861 4.897 981,896 +0.01(+0.14%)
Jul 27, 2004 4.866 4.897 4.851 4.890 1,097,075 +0.01(+0.20%)
Jul 26, 2004 4.872 4.895 4.872 4.880 611,885 -0.01(-0.11%)
Jul 23, 2004 4.987 4.987 4.886 4.886 646,439 -0.04(-0.79%)
Jul 22, 2004 4.841 4.944 4.841 4.925 406,724 -0.05(-0.92%)
Jul 21, 2004 4.973 5.001 4.913 4.970 706,908 -0.02(-0.47%)
Jul 20, 2004 4.897 5.027 4.883 4.994 405,284 +0.06(+1.13%)
Jul 19, 2004 4.934 4.973 4.931 4.938 568,693 -0.05(-0.95%)
Jul 16, 2004 4.855 5.001 4.855 4.986 346,975 +0.12(+2.54%)
Jul 15, 2004 5.029 5.033 4.861 4.862 935,105 -0.18(-3.55%)
Jul 14, 2004 4.862 5.125 4.862 5.041 752,979 +0.15(+3.16%)
Jul 13, 2004 4.925 4.936 4.876 4.887 345,535 -0.02(-0.45%)
Jul 12, 2004 4.925 4.927 4.876 4.909 308,822 -0.01(-0.23%)
Jul 09, 2004 4.962 4.973 4.891 4.920 552,856 +0.03(+0.57%)
Jul 08, 2004 4.855 4.905 4.804 4.893 607,566 +0.04(+0.92%)
Jul 07, 2004 4.813 4.890 4.758 4.848 988,375 +0.06(+1.28%)
Jul 06, 2004 4.758 4.841 4.743 4.787 440,557 -0.02(-0.49%)
Jul 02, 2004 4.654 4.855 4.654 4.811 889,754 +0.15(+3.16%)
Jul 01, 2004 4.568 4.709 4.549 4.663 921,428 +0.11(+2.50%)
Jun 30, 2004 4.449 4.549 4.449 4.549 501,746 +0.15(+3.31%)
Jun 29, 2004 4.445 4.477 4.390 4.404 221,718 -0.05(-1.06%)
Jun 28, 2004 4.577 4.577 4.445 4.451 262,751 -0.11(-2.32%)
Jun 25, 2004 4.549 4.581 4.529 4.556 276,428 +0.03(+0.64%)
Jun 24, 2004 4.580 4.584 4.508 4.527 234,676 -0.05(-1.15%)
Jun 23, 2004 4.573 4.598 4.562 4.580 290,105 -0.00(-0.09%)
Jun 22, 2004 4.619 4.633 4.552 4.584 506,065 +0.01(+0.12%)
Jun 21, 2004 4.602 4.626 4.570 4.579 501,026 -0.01(-0.15%)
Jun 18, 2004 4.559 4.605 4.559 4.586 744,341 +0.03(+0.61%)
Jun 17, 2004 4.598 4.599 4.522 4.558 802,650 +0.08(+1.70%)
Jun 16, 2004 4.515 4.590 4.481 4.481 326,099 -0.01(-0.28%)
Jun 15, 2004 4.376 4.526 4.376 4.494 1,199,296 +0.13(+3.03%)
Jun 14, 2004 4.417 4.424 4.349 4.362 797,611 -0.08(-1.81%)
Jun 10, 2004 4.427 4.474 4.411 4.442 513,984 +0.05(+1.14%)
Jun 09, 2004 4.431 4.466 4.383 4.392 319,620 -0.23(-4.90%)
Jun 08, 2004 4.563 4.619 4.563 4.619 552,137 +0.06(+1.40%)
Jun 07, 2004 4.536 4.563 4.518 4.555 854,480 +0.05(+1.11%)
Jun 04, 2004 4.591 4.633 4.498 4.505 522,622 -0.12(-2.55%)
Jun 03, 2004 4.706 4.706 4.619 4.623 489,508 -0.08(-1.68%)
Jun 02, 2004 4.730 4.730 4.665 4.702 732,823 -0.00(-0.03%)
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.