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

Tenaris S.A. ADR (NY: TS )

35.13 -0.21 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2003 3.868 3.871 3.861 3.864 628,672 -0.01(-0.37%)
Oct 30, 2003 3.940 3.940 3.878 3.878 157,696 -0.03(-0.76%)
Oct 29, 2003 3.901 3.945 3.901 3.908 249,920 -0.01(-0.33%)
Oct 28, 2003 3.920 3.925 3.913 3.920 222,464 -0.03(-0.76%)
Oct 27, 2003 3.878 3.956 3.878 3.950 406,912 +0.07(+1.68%)
Oct 24, 2003 3.920 3.935 3.872 3.885 72,512 -0.03(-0.87%)
Oct 23, 2003 3.906 3.923 3.906 3.919 79,552 -0.03(-0.76%)
Oct 22, 2003 3.905 3.956 3.882 3.949 544,896 +0.03(+0.76%)
Oct 21, 2003 3.869 3.920 3.869 3.919 514,624 +0.03(+0.69%)
Oct 20, 2003 3.872 3.901 3.872 3.892 240,768 -0.02(-0.40%)
Oct 17, 2003 3.899 3.911 3.885 3.908 2,106,371 +0.04(+0.99%)
Oct 16, 2003 3.872 3.872 3.849 3.869 254,848 +0.00(+0.07%)
Oct 15, 2003 3.939 3.939 3.866 3.866 315,392 -0.04(-1.13%)
Oct 14, 2003 3.935 3.937 3.906 3.911 616,704 -0.02(-0.40%)
Oct 13, 2003 3.909 3.926 3.871 3.926 250,624 +0.02(+0.44%)
Oct 10, 2003 3.901 3.919 3.892 3.909 1,061,633 +0.04(+0.92%)
Oct 09, 2003 3.857 3.906 3.857 3.874 834,945 +0.02(+0.44%)
Oct 08, 2003 3.817 3.864 3.788 3.857 801,857 +0.11(+2.84%)
Oct 07, 2003 3.882 3.895 3.687 3.750 1,089,089 -0.13(-3.40%)
Oct 06, 2003 3.906 3.920 3.881 3.882 256,960 -0.02(-0.47%)
Oct 03, 2003 3.828 3.935 3.828 3.901 1,112,321 +0.06(+1.48%)
Oct 02, 2003 3.844 3.857 3.835 3.844 315,392 +0.01(+0.22%)
Oct 01, 2003 3.739 3.835 3.817 3.835 859,585 +0.10(+2.58%)
Sep 30, 2003 3.821 3.821 3.739 3.739 433,664 -0.08(-2.16%)
Sep 29, 2003 3.814 3.822 3.771 3.821 757,505 +0.02(+0.49%)
Sep 26, 2003 3.855 3.855 3.801 3.803 395,648 -0.05(-1.36%)
Sep 25, 2003 3.911 3.942 3.858 3.855 2,502,723 -0.12(-3.14%)
Sep 24, 2003 3.892 3.973 3.892 3.980 1,762,818 +0.08(+1.97%)
Sep 23, 2003 3.855 3.930 3.848 3.903 680,064 -0.01(-0.33%)
Sep 22, 2003 3.780 3.916 3.780 3.916 480,832 +0.13(+3.45%)
Sep 19, 2003 3.777 3.786 3.771 3.786 906,753 +0.00(+0.08%)
Sep 18, 2003 3.759 3.798 3.753 3.783 821,569 +0.04(+1.02%)
Sep 17, 2003 3.800 3.800 3.743 3.744 545,600 -0.07(-1.83%)
Sep 16, 2003 3.783 3.817 3.783 3.814 753,281 +0.02(+0.56%)
Sep 15, 2003 3.750 3.835 3.743 3.793 700,480 +0.05(+1.33%)
Sep 12, 2003 3.736 3.778 3.736 3.743 646,976 +0.01(+0.19%)
Sep 11, 2003 3.673 3.746 3.673 3.736 801,153 +0.08(+2.29%)
Sep 10, 2003 3.649 3.658 3.632 3.652 521,664 +0.02(+0.43%)
Sep 09, 2003 3.643 3.679 3.604 3.636 490,688 +0.01(+0.20%)
Sep 08, 2003 3.656 3.679 3.622 3.629 936,321 -0.03(-0.78%)
Sep 05, 2003 3.716 3.717 3.656 3.658 1,056,001 -0.06(-1.57%)
Sep 04, 2003 3.655 3.729 3.655 3.716 1,220,737 +0.04(+1.08%)
Sep 03, 2003 3.622 3.685 3.615 3.676 589,952 +0.04(+1.13%)
Sep 02, 2003 3.578 3.635 3.575 3.635 1,077,121 +0.05(+1.43%)
Aug 29, 2003 3.558 3.619 3.537 3.584 842,689 +0.01(+0.32%)
Aug 28, 2003 3.577 3.577 3.530 3.572 545,600 +0.01(+0.20%)
Aug 27, 2003 3.551 3.585 3.533 3.565 487,168 +0.04(+1.21%)
Aug 26, 2003 3.501 3.523 3.456 3.523 271,040 +0.03(+0.81%)
Aug 25, 2003 3.423 3.516 3.423 3.494 430,848 +0.04(+1.03%)
Aug 22, 2003 3.466 3.480 3.445 3.459 530,816 -0.01(-0.20%)
Aug 21, 2003 3.274 3.473 3.274 3.466 1,748,034 +0.20(+6.23%)
Aug 20, 2003 3.267 3.267 3.207 3.263 2,024,002 -0.01(-0.43%)
Aug 19, 2003 3.365 3.365 3.253 3.277 1,442,498 -0.09(-2.62%)
Aug 18, 2003 3.409 3.416 3.364 3.365 448,448 -0.07(-2.11%)
Aug 15, 2003 3.432 3.438 3.432 3.438 196,416 +0.01(+0.17%)
Aug 14, 2003 3.415 3.467 3.406 3.432 538,560 -0.02(-0.54%)
Aug 13, 2003 3.426 3.455 3.426 3.450 165,440 +0.02(+0.70%)
Aug 12, 2003 3.395 3.452 3.388 3.426 429,440 +0.03(+0.92%)
Aug 11, 2003 3.430 3.430 3.355 3.395 1,392,513 -0.04(-1.04%)
Aug 08, 2003 3.516 3.516 3.423 3.430 390,016 -0.08(-2.15%)
Aug 07, 2003 3.572 3.587 3.504 3.506 573,056 -0.08(-2.26%)
Aug 06, 2003 3.567 3.609 3.553 3.587 525,184 -0.02(-0.43%)
Aug 05, 2003 3.520 3.611 3.520 3.602 284,416 +0.07(+1.97%)
Aug 04, 2003 3.543 3.560 3.521 3.533 176,000 -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.