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 (%)
Apr 30, 2003 3.238 3.270 3.200 3.262 1,084,953 +0.02(+0.73%)
Apr 29, 2003 3.186 3.238 3.179 3.238 1,524,410 +0.08(+2.55%)
Apr 28, 2003 3.366 3.366 3.123 3.158 2,114,435 -0.21(-6.30%)
Apr 25, 2003 3.311 3.372 3.311 3.370 956,718 +0.07(+2.02%)
Apr 24, 2003 3.297 3.306 3.276 3.304 674,313 -0.04(-1.25%)
Apr 23, 2003 3.281 3.470 3.281 3.345 1,667,774 +0.07(+2.29%)
Apr 22, 2003 3.265 3.276 3.261 3.270 455,305 +0.01(+0.17%)
Apr 21, 2003 3.201 3.270 3.201 3.265 499,251 +0.07(+2.26%)
Apr 17, 2003 3.223 3.224 3.193 3.193 280,243 -0.02(-0.73%)
Apr 16, 2003 3.122 3.224 3.109 3.216 1,772,235 +0.11(+3.44%)
Apr 15, 2003 3.102 3.116 3.084 3.109 762,205 +0.00(+0.00%)
Apr 14, 2003 3.109 3.109 3.095 3.109 454,585 +0.01(+0.45%)
Apr 11, 2003 3.075 3.102 3.075 3.095 248,545 +0.02(+0.68%)
Apr 10, 2003 3.040 3.088 3.040 3.075 1,216,790 +0.02(+0.64%)
Apr 09, 2003 3.061 3.066 3.026 3.055 660,625 +0.00(+0.05%)
Apr 08, 2003 3.047 3.065 3.043 3.054 859,462 +0.01(+0.18%)
Apr 07, 2003 3.047 3.054 3.040 3.048 79,246 -0.01(-0.18%)
Apr 04, 2003 3.047 3.057 3.040 3.054 806,150 +0.01(+0.46%)
Apr 03, 2003 3.037 3.082 3.037 3.040 1,129,619 +0.01(+0.23%)
Apr 02, 2003 3.058 3.068 3.026 3.033 414,241 -0.03(-0.91%)
Apr 01, 2003 3.054 3.088 3.048 3.061 684,399 +0.00(+0.05%)
Mar 31, 2003 3.050 3.059 3.022 3.059 607,314 +0.01(+0.32%)
Mar 28, 2003 3.077 3.094 3.050 3.050 1,007,148 -0.04(-1.44%)
Mar 27, 2003 3.097 3.105 3.093 3.094 262,233 -0.02(-0.49%)
Mar 26, 2003 3.084 3.109 3.082 3.109 274,480 -0.00(-0.04%)
Mar 25, 2003 3.059 3.116 3.059 3.111 522,305 +0.05(+1.68%)
Mar 24, 2003 3.058 3.059 3.040 3.059 223,330 +0.00(+0.05%)
Mar 21, 2003 3.048 3.070 3.044 3.058 566,971 +0.00(+0.14%)
Mar 20, 2003 3.026 3.054 3.026 3.054 604,433 +0.00(+0.09%)
Mar 19, 2003 3.040 3.075 3.019 3.051 727,625 -0.01(-0.45%)
Mar 18, 2003 3.088 3.088 3.026 3.065 750,678 -0.03(-0.85%)
Mar 17, 2003 2.947 3.095 2.943 3.091 382,543 +0.13(+4.55%)
Mar 14, 2003 3.007 3.012 2.955 2.957 268,716 -0.05(-1.66%)
Mar 13, 2003 3.019 3.020 3.005 3.007 108,783 -0.01(-0.18%)
Mar 12, 2003 2.943 3.045 2.943 3.012 613,078 +0.07(+2.36%)
Mar 11, 2003 2.893 2.968 2.893 2.943 722,582 -0.03(-0.93%)
Mar 10, 2003 2.964 2.998 2.929 2.970 1,363,036 -0.00(-0.05%)
Mar 07, 2003 3.040 3.059 2.947 2.972 926,461 -0.11(-3.56%)
Mar 06, 2003 3.151 3.151 3.082 3.082 525,907 -0.07(-2.20%)
Mar 05, 2003 3.102 3.162 3.098 3.151 599,390 +0.06(+2.02%)
Mar 04, 2003 3.126 3.133 3.068 3.088 472,596 -0.05(-1.46%)
Mar 03, 2003 3.116 3.138 3.116 3.134 1,186,533 +0.03(+0.85%)
Feb 28, 2003 3.095 3.154 3.088 3.108 700,969 +0.01(+0.40%)
Feb 27, 2003 3.075 3.095 3.068 3.095 1,051,814 +0.01(+0.45%)
Feb 26, 2003 3.054 3.087 3.054 3.082 913,493 +0.03(+0.91%)
Feb 25, 2003 3.026 3.054 3.019 3.054 736,270 +0.00(+0.00%)
Feb 24, 2003 3.002 3.068 3.002 3.054 1,504,959 +0.02(+0.55%)
Feb 21, 2003 3.012 3.043 2.998 3.037 908,450 +0.02(+0.83%)
Feb 20, 2003 2.991 3.016 2.984 3.012 499,972 +0.01(+0.23%)
Feb 19, 2003 2.986 3.026 2.980 3.005 1,575,560 +0.02(+0.70%)
Feb 18, 2003 2.957 3.011 2.955 2.984 936,547 +0.03(+0.94%)
Feb 14, 2003 2.983 2.983 2.944 2.957 1,301,080 -0.03(-0.98%)
Feb 13, 2003 2.975 3.007 2.975 2.986 1,305,402 +0.01(+0.42%)
Feb 12, 2003 2.901 2.986 2.901 2.973 2,052,478 +0.05(+1.76%)
Feb 11, 2003 2.804 2.923 2.804 2.922 2,207,369 +0.11(+3.95%)
Feb 10, 2003 2.825 2.825 2.771 2.811 811,914 -0.02(-0.74%)
Feb 07, 2003 2.797 2.832 2.768 2.832 458,908 +0.01(+0.20%)
Feb 06, 2003 2.832 2.832 2.798 2.826 628,927 +0.02(+0.74%)
Feb 05, 2003 2.859 2.866 2.772 2.805 1,003,546 -0.05(-1.65%)
Feb 04, 2003 2.880 2.922 2.790 2.853 1,423,551 -0.03(-1.20%)
Feb 03, 2003 2.715 2.887 2.712 2.887 588,583 +0.17(+6.12%)
Jan 31, 2003 2.741 2.755 2.714 2.721 1,124,576 -0.02(-0.76%)
Jan 30, 2003 2.711 2.771 2.705 2.741 819,838 -0.01(-0.30%)
Jan 29, 2003 2.707 2.790 2.707 2.750 791,022 +0.04(+1.59%)
Jan 28, 2003 2.679 2.776 2.672 2.707 474,757 +0.03(+1.04%)
Jan 27, 2003 2.735 2.748 2.665 2.679 806,150 -0.05(-1.98%)
Jan 24, 2003 2.804 2.807 2.722 2.733 204,599 -0.07(-2.53%)
Jan 23, 2003 2.851 2.866 2.783 2.804 311,221 -0.04(-1.46%)
Jan 22, 2003 2.880 2.883 2.818 2.846 472,596 -0.08(-2.84%)
Jan 21, 2003 2.959 2.970 2.889 2.929 510,778 -0.03(-0.99%)
Jan 17, 2003 3.054 3.054 2.950 2.958 273,759 -0.13(-4.18%)
Jan 16, 2003 3.011 3.088 3.011 3.087 889,719 +0.08(+2.58%)
Jan 15, 2003 3.012 3.012 2.987 3.009 627,486 -0.01(-0.32%)
Jan 14, 2003 2.998 3.040 2.987 3.019 644,056 -0.03(-0.91%)
Jan 13, 2003 3.095 3.095 3.026 3.047 295,372 -0.06(-2.01%)
Jan 10, 2003 3.172 3.172 3.109 3.109 1,368,799 -0.08(-2.40%)
Jan 09, 2003 3.095 3.220 3.005 3.186 3,646,770 +0.06(+2.00%)
Jan 08, 2003 2.930 3.179 2.922 3.123 2,540,924 +0.17(+5.78%)
Jan 07, 2003 2.853 2.957 2.853 2.952 938,708 +0.10(+3.35%)
Jan 06, 2003 2.783 2.859 2.776 2.857 1,247,768 +0.09(+3.42%)
Jan 03, 2003 2.700 2.762 2.686 2.762 495,649 +0.05(+2.00%)
Jan 02, 2003 2.665 2.712 2.665 2.708 473,316 +0.04(+1.51%)
Dec 31, 2002 2.644 2.668 2.644 2.668 159,933 +0.03(+1.10%)
Dec 30, 2002 2.665 2.665 2.637 2.639 172,180 -0.03(-1.30%)
Dec 27, 2002 2.683 2.683 2.650 2.673 429,370 -0.01(-0.36%)
Dec 26, 2002 2.693 2.696 2.651 2.683 456,746 +0.00(+0.16%)
Dec 24, 2002 2.618 2.679 2.618 2.679 181,546 +0.03(+1.26%)
Dec 23, 2002 2.611 2.662 2.611 2.646 722,582 +0.07(+2.69%)
Dec 20, 2002 2.512 2.665 2.512 2.576 2,231,863 +0.07(+2.77%)
Dec 19, 2002 2.431 2.507 2.429 2.507 1,745,579 +0.07(+2.96%)
Dec 18, 2002 2.450 2.450 2.422 2.435 595,788 +0.01(+0.23%)
Dec 17, 2002 2.471 2.554 2.415 2.429 2,194,401 -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.