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

Tenaris S.A. ADR (NY: TS )

33.60 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2004 6.191 6.226 6.153 6.214 1,583,485 +0.00(+0.04%)
Oct 28, 2004 6.180 6.232 6.128 6.212 2,283,013 +0.03(+0.45%)
Oct 27, 2004 6.142 6.298 6.052 6.184 1,190,855 -0.03(-0.45%)
Oct 26, 2004 6.024 6.252 5.902 6.212 2,417,732 +0.27(+4.56%)
Oct 25, 2004 5.937 5.967 5.830 5.941 1,005,707 +0.04(+0.66%)
Oct 22, 2004 5.990 6.024 5.887 5.902 1,481,185 -0.07(-1.12%)
Oct 21, 2004 5.788 5.992 5.774 5.969 3,252,700 +0.18(+3.14%)
Oct 20, 2004 5.865 5.983 5.733 5.787 3,138,873 -0.11(-1.91%)
Oct 19, 2004 6.239 6.239 5.899 5.899 1,217,511 -0.20(-3.34%)
Oct 18, 2004 6.163 6.288 6.026 6.103 1,084,953 -0.04(-0.70%)
Oct 15, 2004 5.913 6.184 5.899 6.146 1,438,680 +0.27(+4.68%)
Oct 14, 2004 6.066 6.113 5.872 5.872 2,365,141 -0.23(-3.75%)
Oct 13, 2004 6.344 6.353 5.949 6.101 1,937,932 -0.20(-3.19%)
Oct 12, 2004 6.330 6.367 6.267 6.302 731,227 -0.12(-1.92%)
Oct 11, 2004 6.767 6.767 6.219 6.425 2,633,858 -0.20(-2.98%)
Oct 08, 2004 6.774 6.778 6.616 6.623 1,223,274 +0.01(+0.17%)
Oct 07, 2004 6.684 6.717 6.600 6.611 2,183,595 -0.07(-1.08%)
Oct 06, 2004 6.614 6.772 6.614 6.684 1,946,577 +0.16(+2.45%)
Oct 05, 2004 6.538 6.607 6.524 6.524 1,857,965 +0.07(+1.08%)
Oct 04, 2004 6.420 6.510 6.417 6.455 831,365 +0.08(+1.20%)
Oct 01, 2004 6.378 6.413 6.350 6.378 2,662,675 +0.05(+0.79%)
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%)
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.