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 (%)
Sep 30, 2003 3.737 3.737 3.656 3.656 443,437 -0.08(-2.16%)
Sep 29, 2003 3.730 3.738 3.688 3.737 774,575 +0.02(+0.49%)
Sep 26, 2003 3.770 3.770 3.717 3.719 404,564 -0.05(-1.36%)
Sep 25, 2003 3.824 3.855 3.773 3.770 2,559,122 -0.12(-3.14%)
Sep 24, 2003 3.806 3.885 3.806 3.892 1,802,543 +0.08(+1.96%)
Sep 23, 2003 3.770 3.844 3.763 3.817 695,390 -0.01(-0.33%)
Sep 22, 2003 3.697 3.830 3.697 3.830 491,668 +0.13(+3.45%)
Sep 19, 2003 3.694 3.702 3.688 3.702 927,187 +0.00(+0.08%)
Sep 18, 2003 3.676 3.715 3.670 3.699 840,083 +0.04(+1.02%)
Sep 17, 2003 3.716 3.716 3.660 3.662 557,895 -0.07(-1.83%)
Sep 16, 2003 3.699 3.733 3.699 3.730 770,256 +0.02(+0.56%)
Sep 15, 2003 3.667 3.751 3.660 3.709 716,266 +0.05(+1.33%)
Sep 12, 2003 3.653 3.695 3.653 3.660 661,556 +0.01(+0.19%)
Sep 11, 2003 3.592 3.663 3.592 3.653 819,207 +0.08(+2.29%)
Sep 10, 2003 3.569 3.577 3.552 3.571 533,420 +0.02(+0.43%)
Sep 09, 2003 3.563 3.598 3.524 3.556 501,746 +0.01(+0.20%)
Sep 08, 2003 3.576 3.598 3.542 3.549 957,421 -0.03(-0.78%)
Sep 05, 2003 3.634 3.635 3.576 3.577 1,079,798 -0.06(-1.57%)
Sep 04, 2003 3.574 3.647 3.574 3.634 1,248,247 +0.04(+1.08%)
Sep 03, 2003 3.542 3.603 3.535 3.595 603,247 +0.04(+1.13%)
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.