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

Tenaris S.A. ADR (NY: TS )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 3.845 3.889 3.845 3.884 728,079 +0.00(+0.11%)
Nov 26, 2003 3.832 3.892 3.832 3.879 989,062 +0.06(+1.45%)
Nov 25, 2003 3.835 3.895 3.796 3.824 550,808 +0.00(+0.07%)
Nov 24, 2003 3.810 3.838 3.788 3.821 431,923 -0.04(-1.03%)
Nov 21, 2003 3.857 3.867 3.845 3.861 400,267 +0.02(+0.41%)
Nov 20, 2003 3.921 3.921 3.845 3.845 806,866 -0.08(-1.99%)
Nov 19, 2003 3.931 3.953 3.923 3.923 199,782 -0.01(-0.33%)
Nov 18, 2003 3.925 3.979 3.918 3.936 360,874 +0.02(+0.62%)
Nov 17, 2003 3.959 3.959 3.911 3.912 246,210 -0.07(-1.71%)
Nov 14, 2003 3.945 3.980 3.945 3.980 374,239 +0.05(+1.23%)
Nov 13, 2003 3.938 3.952 3.914 3.932 585,980 +0.01(+0.22%)
Nov 12, 2003 3.916 3.931 3.909 3.923 161,092 +0.01(+0.33%)
Nov 11, 2003 3.916 3.916 3.895 3.911 486,793 +0.00(+0.04%)
Nov 10, 2003 3.980 3.985 3.912 3.909 338,363 -0.03(-0.79%)
Nov 07, 2003 3.931 3.970 3.909 3.941 1,158,596 +0.04(+0.98%)
Nov 06, 2003 3.942 3.942 3.902 3.902 206,113 -0.09(-2.31%)
Nov 05, 2003 3.884 4.051 3.932 3.995 561,359 +0.12(+3.19%)
Nov 04, 2003 3.884 3.911 3.872 3.871 147,726 -0.06(-1.48%)
Nov 03, 2003 3.915 3.931 3.909 3.929 199,078 +0.06(+1.62%)
Oct 31, 2003 3.871 3.874 3.864 3.867 628,188 -0.01(-0.37%)
Oct 30, 2003 3.943 3.943 3.881 3.881 157,574 -0.03(-0.76%)
Oct 29, 2003 3.904 3.948 3.904 3.911 249,727 -0.01(-0.33%)
Oct 28, 2003 3.923 3.928 3.916 3.923 222,292 -0.03(-0.76%)
Oct 27, 2003 3.881 3.959 3.881 3.953 406,599 +0.07(+1.68%)
Oct 24, 2003 3.923 3.938 3.875 3.888 72,456 -0.03(-0.87%)
Oct 23, 2003 3.909 3.926 3.909 3.922 79,490 -0.03(-0.76%)
Oct 22, 2003 3.908 3.959 3.885 3.952 544,476 +0.03(+0.76%)
Oct 21, 2003 3.872 3.923 3.872 3.922 514,228 +0.03(+0.69%)
Oct 20, 2003 3.875 3.904 3.875 3.895 240,582 -0.02(-0.40%)
Oct 17, 2003 3.902 3.914 3.888 3.911 2,104,747 +0.04(+0.99%)
Oct 16, 2003 3.875 3.875 3.852 3.872 254,651 +0.00(+0.07%)
Oct 15, 2003 3.942 3.942 3.869 3.869 315,149 -0.04(-1.13%)
Oct 14, 2003 3.938 3.941 3.909 3.914 616,229 -0.02(-0.40%)
Oct 13, 2003 3.912 3.929 3.874 3.929 250,431 +0.02(+0.44%)
Oct 10, 2003 3.904 3.922 3.895 3.912 1,060,815 +0.04(+0.92%)
Oct 09, 2003 3.860 3.909 3.860 3.877 834,301 +0.02(+0.44%)
Oct 08, 2003 3.820 3.867 3.791 3.860 801,239 +0.11(+2.84%)
Oct 07, 2003 3.885 3.898 3.690 3.753 1,088,250 -0.13(-3.40%)
Oct 06, 2003 3.909 3.923 3.884 3.885 256,762 -0.02(-0.47%)
Oct 03, 2003 3.831 3.938 3.831 3.904 1,111,464 +0.06(+1.48%)
Oct 02, 2003 3.847 3.860 3.838 3.847 315,149 +0.01(+0.22%)
Oct 01, 2003 3.742 3.838 3.820 3.838 858,922 +0.10(+2.58%)
Sep 30, 2003 3.824 3.824 3.742 3.742 433,330 -0.08(-2.16%)
Sep 29, 2003 3.817 3.825 3.774 3.824 756,921 +0.02(+0.49%)
Sep 26, 2003 3.858 3.858 3.804 3.805 395,343 -0.05(-1.36%)
Sep 25, 2003 3.914 3.945 3.861 3.858 2,500,795 -0.13(-3.14%)
Sep 24, 2003 3.895 3.976 3.895 3.983 1,761,460 +0.08(+1.97%)
Sep 23, 2003 3.858 3.933 3.851 3.906 679,540 -0.01(-0.33%)
Sep 22, 2003 3.783 3.919 3.783 3.919 480,462 +0.13(+3.45%)
Sep 19, 2003 3.780 3.788 3.774 3.788 906,054 +0.00(+0.08%)
Sep 18, 2003 3.761 3.801 3.756 3.786 820,936 +0.04(+1.02%)
Sep 17, 2003 3.803 3.803 3.746 3.747 545,180 -0.07(-1.83%)
Sep 16, 2003 3.786 3.820 3.786 3.817 752,700 +0.02(+0.56%)
Sep 15, 2003 3.753 3.838 3.746 3.796 699,941 +0.05(+1.33%)
Sep 12, 2003 3.739 3.781 3.739 3.746 646,478 +0.01(+0.19%)
Sep 11, 2003 3.676 3.749 3.676 3.739 800,535 +0.08(+2.29%)
Sep 10, 2003 3.652 3.660 3.635 3.655 521,262 +0.02(+0.43%)
Sep 09, 2003 3.646 3.682 3.606 3.639 490,310 +0.01(+0.20%)
Sep 08, 2003 3.659 3.682 3.625 3.632 935,599 -0.03(-0.78%)
Sep 05, 2003 3.719 3.720 3.659 3.660 1,055,187 -0.06(-1.57%)
Sep 04, 2003 3.658 3.732 3.658 3.719 1,219,797 +0.04(+1.08%)
Sep 03, 2003 3.625 3.688 3.618 3.679 589,498 +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.