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 (%)
Apr 30, 2003 3.314 3.347 3.274 3.338 1,060,225 +0.02(+0.73%)
Apr 29, 2003 3.260 3.314 3.253 3.314 1,489,666 +0.08(+2.55%)
Apr 28, 2003 3.445 3.445 3.196 3.232 2,066,242 -0.22(-6.30%)
Apr 25, 2003 3.388 3.450 3.388 3.449 934,913 +0.07(+2.02%)
Apr 24, 2003 3.374 3.384 3.352 3.381 658,944 -0.04(-1.24%)
Apr 23, 2003 3.358 3.551 3.358 3.423 1,629,762 +0.08(+2.29%)
Apr 22, 2003 3.341 3.352 3.337 3.347 444,928 +0.01(+0.17%)
Apr 21, 2003 3.276 3.347 3.276 3.341 487,872 +0.07(+2.26%)
Apr 17, 2003 3.298 3.300 3.267 3.267 273,856 -0.02(-0.73%)
Apr 16, 2003 3.195 3.300 3.182 3.291 1,731,842 +0.11(+3.44%)
Apr 15, 2003 3.175 3.189 3.156 3.182 744,833 +0.00(+0.00%)
Apr 14, 2003 3.182 3.182 3.168 3.182 444,224 +0.01(+0.45%)
Apr 11, 2003 3.146 3.175 3.146 3.168 242,880 +0.02(+0.68%)
Apr 10, 2003 3.111 3.161 3.111 3.146 1,189,057 +0.02(+0.64%)
Apr 09, 2003 3.132 3.138 3.097 3.126 645,568 +0.00(+0.05%)
Apr 08, 2003 3.118 3.136 3.114 3.125 839,873 +0.01(+0.18%)
Apr 07, 2003 3.118 3.125 3.111 3.119 77,440 -0.01(-0.18%)
Apr 04, 2003 3.118 3.128 3.111 3.125 787,777 +0.01(+0.46%)
Apr 03, 2003 3.108 3.153 3.108 3.111 1,103,873 +0.01(+0.23%)
Apr 02, 2003 3.129 3.139 3.097 3.104 404,800 -0.03(-0.91%)
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.