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

Tenaris S.A. ADR (NY: TS )

33.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2004 6.191 6.430 6.191 6.328 3,292,323 +0.14(+2.22%)
Sep 29, 2004 6.330 6.330 6.149 6.191 714,657 -0.10(-1.63%)
Sep 28, 2004 6.066 6.323 6.052 6.294 2,270,046 +0.25(+4.18%)
Sep 27, 2004 6.087 6.087 6.017 6.041 779,495 -0.05(-0.84%)
Sep 24, 2004 6.052 6.108 6.040 6.092 435,854 +0.01(+0.16%)
Sep 23, 2004 5.969 6.091 5.969 6.083 2,161,983 +0.11(+1.91%)
Sep 22, 2004 5.997 5.997 5.944 5.969 1,102,243 -0.03(-0.46%)
Sep 21, 2004 6.024 6.108 5.987 5.997 1,296,037 -0.04(-0.69%)
Sep 20, 2004 6.038 6.135 5.913 6.038 861,623 +0.03(+0.44%)
Sep 17, 2004 6.156 6.177 5.981 6.012 886,117 -0.14(-2.26%)
Sep 16, 2004 5.899 6.207 5.899 6.151 2,785,867 +0.25(+4.31%)
Sep 15, 2004 5.897 5.931 5.816 5.897 2,159,101 +0.00(+0.07%)
Sep 14, 2004 5.913 5.930 5.830 5.892 675,034 +0.02(+0.35%)
Sep 13, 2004 5.858 5.884 5.816 5.872 1,100,082 +0.07(+1.12%)
Sep 10, 2004 6.038 6.094 5.804 5.806 2,383,152 -0.23(-3.84%)
Sep 09, 2004 5.608 6.065 5.608 6.038 4,944,248 +0.50(+8.97%)
Sep 08, 2004 5.515 5.579 5.504 5.541 522,305 +0.04(+0.73%)
Sep 07, 2004 5.518 5.518 5.413 5.501 651,260 +0.01(+0.20%)
Sep 03, 2004 5.525 5.530 5.461 5.490 381,102 -0.05(-0.88%)
Sep 02, 2004 5.497 5.550 5.483 5.538 506,455 +0.04(+0.76%)
Sep 01, 2004 5.400 5.513 5.395 5.497 935,106 +0.15(+2.72%)
Aug 31, 2004 5.296 5.398 5.282 5.351 564,089 +0.08(+1.45%)
Aug 30, 2004 5.365 5.365 5.269 5.275 414,962 -0.07(-1.25%)
Aug 27, 2004 5.254 5.370 5.241 5.341 497,090 +0.11(+2.15%)
Aug 26, 2004 5.302 5.302 5.221 5.229 525,907 -0.11(-2.03%)
Aug 25, 2004 5.400 5.411 5.325 5.337 688,722 -0.05(-0.90%)
Aug 24, 2004 5.386 5.420 5.382 5.386 463,230 -0.03(-0.64%)
Aug 23, 2004 5.566 5.587 5.325 5.420 635,411 -0.18(-3.17%)
Aug 20, 2004 5.641 5.649 5.594 5.598 175,062 -0.01(-0.22%)
Aug 19, 2004 5.520 5.677 5.520 5.611 1,068,384 +0.09(+1.63%)
Aug 18, 2004 5.520 5.552 5.490 5.520 1,232,640 -0.02(-0.33%)
Aug 17, 2004 5.550 5.580 5.527 5.538 670,711 +0.01(+0.13%)
Aug 16, 2004 5.455 5.615 5.455 5.531 487,724 +0.05(+0.89%)
Aug 13, 2004 5.497 5.511 5.465 5.483 1,605,097 -0.02(-0.43%)
Aug 12, 2004 5.509 5.538 5.490 5.506 919,977 -0.03(-0.55%)
Aug 11, 2004 5.587 5.598 5.500 5.537 487,724 -0.02(-0.28%)
Aug 10, 2004 5.552 5.687 5.518 5.552 997,782 +0.01(+0.13%)
Aug 09, 2004 5.691 5.788 5.488 5.545 3,613,630 -0.02(-0.37%)
Aug 06, 2004 5.329 5.719 5.318 5.566 6,038,567 +0.27(+5.14%)
Aug 05, 2004 5.379 5.448 5.289 5.294 2,515,709 -0.09(-1.68%)
Aug 04, 2004 5.111 5.434 5.111 5.384 2,543,806 +0.27(+5.35%)
Aug 03, 2004 4.955 5.130 4.955 5.111 1,865,169 +0.12(+2.33%)
Aug 02, 2004 4.907 5.003 4.900 4.994 450,983 +0.06(+1.18%)
Jul 30, 2004 4.914 4.942 4.903 4.936 458,187 +0.03(+0.62%)
Jul 29, 2004 4.865 4.964 4.865 4.905 316,985 +0.01(+0.26%)
Jul 28, 2004 4.886 4.903 4.857 4.893 982,654 +0.01(+0.14%)
Jul 27, 2004 4.862 4.893 4.847 4.886 1,097,921 +0.01(+0.20%)
Jul 26, 2004 4.868 4.892 4.868 4.876 612,357 -0.01(-0.11%)
Jul 23, 2004 4.983 4.983 4.882 4.882 646,937 -0.04(-0.79%)
Jul 22, 2004 4.837 4.940 4.837 4.921 407,037 -0.05(-0.92%)
Jul 21, 2004 4.969 4.997 4.910 4.967 707,453 -0.02(-0.47%)
Jul 20, 2004 4.893 5.023 4.879 4.990 405,596 +0.06(+1.13%)
Jul 19, 2004 4.930 4.969 4.928 4.935 569,132 -0.05(-0.95%)
Jul 16, 2004 4.851 4.997 4.851 4.982 347,242 +0.12(+2.54%)
Jul 15, 2004 5.025 5.029 4.857 4.858 935,826 -0.18(-3.55%)
Jul 14, 2004 4.858 5.121 4.858 5.037 753,560 +0.15(+3.16%)
Jul 13, 2004 4.921 4.932 4.872 4.883 345,802 -0.02(-0.45%)
Jul 12, 2004 4.921 4.924 4.872 4.905 309,060 -0.01(-0.23%)
Jul 09, 2004 4.958 4.969 4.887 4.917 553,283 +0.03(+0.57%)
Jul 08, 2004 4.851 4.901 4.800 4.889 608,035 +0.04(+0.92%)
Jul 07, 2004 4.810 4.886 4.754 4.844 989,137 +0.06(+1.28%)
Jul 06, 2004 4.754 4.837 4.739 4.783 440,897 -0.02(-0.49%)
Jul 02, 2004 4.650 4.851 4.650 4.807 890,440 +0.15(+3.16%)
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.