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 (%)
Dec 31, 2003 4.560 4.625 4.527 4.625 157,051 +0.05(+1.06%)
Dec 30, 2003 4.539 4.593 4.539 4.576 139,041 +0.02(+0.49%)
Dec 29, 2003 4.456 4.595 4.456 4.554 662,787 +0.13(+2.88%)
Dec 26, 2003 4.384 4.428 4.384 4.427 279,523 +0.04(+0.98%)
Dec 24, 2003 4.460 4.460 4.378 4.384 136,159 -0.06(-1.25%)
Dec 23, 2003 4.581 4.588 4.428 4.439 763,646 -0.05(-1.20%)
Dec 22, 2003 4.414 4.536 4.402 4.493 664,228 +0.12(+2.76%)
Dec 19, 2003 4.275 4.375 4.243 4.372 883,956 +0.04(+0.99%)
Dec 18, 2003 4.123 4.329 4.123 4.329 765,807 +0.19(+4.63%)
Dec 17, 2003 4.117 4.145 4.117 4.138 1,063,341 +0.01(+0.17%)
Dec 16, 2003 4.088 4.148 4.075 4.131 582,100 +0.03(+0.85%)
Dec 15, 2003 4.123 4.168 4.074 4.096 929,342 -0.05(-1.11%)
Dec 12, 2003 4.109 4.124 4.085 4.142 742,753 +0.04(+1.08%)
Dec 11, 2003 4.081 4.109 4.039 4.098 202,438 +0.03(+0.65%)
Dec 10, 2003 4.067 4.078 4.053 4.071 235,577 -0.01(-0.24%)
Dec 09, 2003 4.080 4.139 4.062 4.081 368,135 -0.02(-0.41%)
Dec 08, 2003 3.914 4.102 3.907 4.098 1,097,200 +0.19(+4.87%)
Dec 05, 2003 3.927 3.928 3.894 3.907 295,372 +0.02(+0.54%)
Dec 04, 2003 3.880 3.887 3.880 3.887 417,123 +0.00(+0.04%)
Dec 03, 2003 3.891 3.907 3.877 3.885 520,864 -0.01(-0.14%)
Dec 02, 2003 3.887 3.901 3.869 3.891 892,601 +0.02(+0.54%)
Dec 01, 2003 3.828 3.887 3.828 3.870 553,283 +0.08(+2.05%)
Nov 28, 2003 3.755 3.798 3.755 3.792 745,635 +0.00(+0.11%)
Nov 26, 2003 3.742 3.801 3.742 3.788 1,012,911 +0.05(+1.45%)
Nov 25, 2003 3.745 3.803 3.706 3.734 564,089 +0.00(+0.07%)
Nov 24, 2003 3.720 3.748 3.699 3.731 442,338 -0.04(-1.03%)
Nov 21, 2003 3.766 3.776 3.755 3.770 409,919 +0.02(+0.41%)
Nov 20, 2003 3.828 3.828 3.755 3.755 826,322 -0.08(-1.99%)
Nov 19, 2003 3.838 3.860 3.831 3.831 204,599 -0.01(-0.33%)
Nov 18, 2003 3.832 3.885 3.826 3.844 369,575 +0.02(+0.62%)
Nov 17, 2003 3.866 3.866 3.819 3.820 252,147 -0.07(-1.71%)
Nov 14, 2003 3.852 3.887 3.852 3.887 383,263 +0.05(+1.23%)
Nov 13, 2003 3.845 3.859 3.821 3.839 600,110 +0.01(+0.22%)
Nov 12, 2003 3.824 3.838 3.817 3.831 164,976 +0.01(+0.33%)
Nov 11, 2003 3.824 3.824 3.803 3.819 498,531 +0.00(+0.04%)
Nov 10, 2003 3.887 3.891 3.820 3.817 346,522 -0.03(-0.79%)
Nov 07, 2003 3.838 3.877 3.817 3.848 1,186,533 +0.04(+0.98%)
Nov 06, 2003 3.849 3.849 3.810 3.810 211,083 -0.09(-2.31%)
Nov 05, 2003 3.792 3.956 3.839 3.901 574,895 +0.12(+3.19%)
Nov 04, 2003 3.792 3.819 3.781 3.780 151,288 -0.06(-1.48%)
Nov 03, 2003 3.823 3.838 3.817 3.837 203,879 +0.06(+1.62%)
Oct 31, 2003 3.780 3.783 3.773 3.776 643,335 -0.01(-0.37%)
Oct 30, 2003 3.851 3.851 3.789 3.789 161,374 -0.03(-0.76%)
Oct 29, 2003 3.812 3.855 3.812 3.819 255,749 -0.01(-0.33%)
Oct 28, 2003 3.831 3.835 3.824 3.831 227,652 -0.03(-0.76%)
Oct 27, 2003 3.789 3.866 3.789 3.860 416,403 +0.06(+1.68%)
Oct 24, 2003 3.831 3.845 3.784 3.796 74,203 -0.03(-0.87%)
Oct 23, 2003 3.817 3.834 3.817 3.830 81,407 -0.03(-0.76%)
Oct 22, 2003 3.816 3.866 3.794 3.859 557,605 +0.03(+0.76%)
Oct 21, 2003 3.781 3.831 3.781 3.830 526,627 +0.03(+0.69%)
Oct 20, 2003 3.784 3.812 3.784 3.803 246,383 -0.02(-0.40%)
Oct 17, 2003 3.810 3.821 3.796 3.819 2,155,499 +0.04(+0.99%)
Oct 16, 2003 3.784 3.784 3.762 3.781 260,792 +0.00(+0.07%)
Oct 15, 2003 3.849 3.849 3.778 3.778 322,748 -0.04(-1.13%)
Oct 14, 2003 3.845 3.848 3.817 3.821 631,088 -0.02(-0.40%)
Oct 13, 2003 3.820 3.837 3.783 3.837 256,469 +0.02(+0.44%)
Oct 10, 2003 3.812 3.830 3.803 3.820 1,086,394 +0.03(+0.92%)
Oct 09, 2003 3.769 3.817 3.769 3.785 854,419 +0.02(+0.44%)
Oct 08, 2003 3.730 3.776 3.702 3.769 820,559 +0.10(+2.84%)
Oct 07, 2003 3.794 3.806 3.603 3.665 1,114,491 -0.13(-3.40%)
Oct 06, 2003 3.817 3.831 3.792 3.794 262,953 -0.02(-0.47%)
Oct 03, 2003 3.741 3.845 3.741 3.812 1,138,264 +0.06(+1.48%)
Oct 02, 2003 3.756 3.769 3.748 3.756 322,748 +0.01(+0.22%)
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.