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 (%)
Feb 28, 2003 3.170 3.230 3.163 3.183 684,465 +0.01(+0.40%)
Feb 27, 2003 3.149 3.170 3.142 3.170 1,027,049 +0.01(+0.45%)
Feb 26, 2003 3.127 3.162 3.127 3.156 891,985 +0.03(+0.91%)
Feb 25, 2003 3.099 3.127 3.092 3.127 718,934 +0.00(+0.00%)
Feb 24, 2003 3.075 3.142 3.075 3.127 1,469,524 +0.02(+0.55%)
Feb 21, 2003 3.085 3.116 3.071 3.110 887,061 +0.03(+0.83%)
Feb 20, 2003 3.063 3.089 3.056 3.085 488,200 +0.01(+0.23%)
Feb 19, 2003 3.058 3.099 3.052 3.078 1,538,463 +0.02(+0.70%)
Feb 18, 2003 3.028 3.083 3.026 3.056 914,496 +0.03(+0.94%)
Feb 14, 2003 3.055 3.055 3.015 3.028 1,270,446 -0.03(-0.98%)
Feb 13, 2003 3.046 3.079 3.046 3.058 1,274,666 +0.01(+0.42%)
Feb 12, 2003 2.971 3.058 2.971 3.045 2,004,153 +0.05(+1.76%)
Feb 11, 2003 2.872 2.994 2.872 2.992 2,155,396 +0.11(+3.95%)
Feb 10, 2003 2.893 2.893 2.837 2.879 792,797 -0.02(-0.74%)
Feb 07, 2003 2.864 2.900 2.835 2.900 448,103 +0.01(+0.20%)
Feb 06, 2003 2.900 2.900 2.866 2.894 614,119 +0.02(+0.74%)
Feb 05, 2003 2.928 2.936 2.839 2.873 979,917 -0.05(-1.65%)
Feb 04, 2003 2.950 2.992 2.857 2.921 1,390,034 -0.04(-1.20%)
Feb 03, 2003 2.781 2.957 2.778 2.957 574,725 +0.17(+6.12%)
Jan 31, 2003 2.808 2.822 2.779 2.786 1,098,098 -0.02(-0.76%)
Jan 30, 2003 2.776 2.837 2.771 2.808 800,535 -0.01(-0.30%)
Jan 29, 2003 2.772 2.857 2.772 2.816 772,397 +0.04(+1.59%)
Jan 28, 2003 2.744 2.843 2.736 2.772 463,579 +0.03(+1.04%)
Jan 27, 2003 2.800 2.815 2.729 2.744 787,170 -0.06(-1.98%)
Jan 24, 2003 2.872 2.874 2.788 2.799 199,782 -0.07(-2.52%)
Jan 23, 2003 2.920 2.936 2.850 2.872 303,894 -0.04(-1.46%)
Jan 22, 2003 2.950 2.953 2.886 2.914 461,468 -0.09(-2.84%)
Jan 21, 2003 3.031 3.042 2.958 2.999 498,752 -0.03(-0.99%)
Jan 17, 2003 3.127 3.127 3.021 3.029 267,314 -0.13(-4.18%)
Jan 16, 2003 3.083 3.163 3.083 3.162 868,771 +0.08(+2.58%)
Jan 15, 2003 3.085 3.085 3.059 3.082 612,712 -0.01(-0.32%)
Jan 14, 2003 3.071 3.113 3.059 3.092 628,891 -0.03(-0.91%)
Jan 13, 2003 3.170 3.170 3.099 3.120 288,417 -0.06(-2.01%)
Jan 10, 2003 3.248 3.248 3.184 3.184 1,336,571 -0.08(-2.40%)
Jan 09, 2003 3.170 3.298 3.078 3.262 3,560,907 +0.06(+2.00%)
Jan 08, 2003 3.001 3.255 2.992 3.198 2,481,098 +0.17(+5.78%)
Jan 07, 2003 2.921 3.028 2.921 3.024 916,606 +0.10(+3.35%)
Jan 06, 2003 2.850 2.928 2.843 2.926 1,218,390 +0.10(+3.42%)
Jan 03, 2003 2.765 2.829 2.751 2.829 483,979 +0.06(+2.00%)
Jan 02, 2003 2.729 2.778 2.729 2.773 462,172 +0.04(+1.51%)
Dec 31, 2002 2.708 2.732 2.708 2.732 156,167 +0.03(+1.10%)
Dec 30, 2002 2.729 2.729 2.701 2.702 168,126 -0.04(-1.30%)
Dec 27, 2002 2.748 2.748 2.714 2.738 419,261 -0.01(-0.36%)
Dec 26, 2002 2.758 2.761 2.715 2.748 445,992 +0.00(+0.16%)
Dec 24, 2002 2.681 2.744 2.681 2.744 177,271 +0.03(+1.26%)
Dec 23, 2002 2.674 2.727 2.674 2.709 705,568 +0.07(+2.69%)
Dec 20, 2002 2.573 2.729 2.573 2.638 2,179,314 +0.07(+2.77%)
Dec 19, 2002 2.489 2.567 2.488 2.567 1,704,479 +0.07(+2.96%)
Dec 18, 2002 2.509 2.509 2.481 2.493 581,760 +0.01(+0.23%)
Dec 17, 2002 2.530 2.616 2.473 2.488 2,142,734 -0.03(-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.