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

Tenaris S.A. ADR (NY: TS )

33.70 +0.09 (+0.25%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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 (%)
Jul 31, 2003 3.549 3.558 3.477 3.519 444,157 -0.02(-0.47%)
Jul 30, 2003 3.530 3.548 3.528 3.535 247,633 +0.01(+0.16%)
Jul 29, 2003 3.528 3.542 3.506 3.530 337,617 -0.01(-0.35%)
Jul 28, 2003 3.576 3.576 3.521 3.542 541,339 -0.04(-1.12%)
Jul 25, 2003 3.637 3.637 3.583 3.583 391,606 -0.06(-1.57%)
Jul 24, 2003 3.609 3.644 3.609 3.640 192,924 +0.04(+1.16%)
Jul 23, 2003 3.612 3.612 3.598 3.598 164,129 +0.02(+0.43%)
Jul 22, 2003 3.535 3.612 3.535 3.583 199,402 +0.03(+0.94%)
Jul 21, 2003 3.535 3.590 3.535 3.549 348,415 +0.01(+0.39%)
Jul 18, 2003 3.584 3.584 3.533 3.535 334,737 -0.05(-1.28%)
Jul 17, 2003 3.580 3.587 3.556 3.581 199,402 -0.02(-0.46%)
Jul 16, 2003 3.612 3.615 3.584 3.598 420,401 +0.00(+0.00%)
Jul 15, 2003 3.598 3.601 3.584 3.598 169,168 +0.00(+0.00%)
Jul 14, 2003 3.606 3.644 3.598 3.598 490,948 +0.00(+0.00%)
Jul 11, 2003 3.577 3.612 3.577 3.598 977,577 +0.01(+0.31%)
Jul 10, 2003 3.642 3.642 3.584 3.587 358,493 -0.05(-1.30%)
Jul 09, 2003 3.622 3.674 3.619 3.634 146,132 +0.01(+0.35%)
Jul 08, 2003 3.577 3.626 3.577 3.622 151,171 +0.02(+0.62%)
Jul 07, 2003 3.598 3.626 3.569 3.599 1,448,369 +0.03(+0.78%)
Jul 03, 2003 3.570 3.583 3.549 3.571 447,756 -0.00(-0.12%)
Jul 02, 2003 3.492 3.581 3.492 3.576 1,193,537 +0.05(+1.34%)
Jul 01, 2003 3.540 3.540 3.513 3.528 427,600 -0.01(-0.39%)
Jun 30, 2003 3.592 3.592 3.521 3.542 443,437 -0.02(-0.43%)
Jun 27, 2003 3.570 3.576 3.542 3.558 426,160 +0.00(+0.04%)
Jun 26, 2003 3.553 3.559 3.533 3.556 922,867 -0.03(-0.81%)
Jun 25, 2003 3.549 3.630 3.549 3.585 2,006,985 +0.06(+1.61%)
Jun 24, 2003 3.487 3.584 3.487 3.528 2,090,490 +0.04(+1.16%)
Jun 23, 2003 3.445 3.530 3.442 3.488 1,006,372 +0.01(+0.24%)
Jun 20, 2003 3.438 3.494 3.431 3.480 552,856 +0.04(+1.21%)
Jun 19, 2003 3.431 3.477 3.431 3.438 913,509 +0.00(+0.08%)
Jun 18, 2003 3.417 3.469 3.410 3.435 696,110 -0.11(-3.06%)
Jun 17, 2003 3.444 3.581 3.438 3.544 991,255 +0.11(+3.32%)
Jun 16, 2003 3.396 3.431 3.391 3.430 705,468 +0.05(+1.56%)
Jun 13, 2003 3.313 3.385 3.302 3.377 1,562,828 +0.06(+1.72%)
Jun 12, 2003 3.285 3.356 3.285 3.320 1,121,550 +0.04(+1.27%)
Jun 11, 2003 3.238 3.306 3.238 3.278 467,912 +0.04(+1.29%)
Jun 10, 2003 3.230 3.264 3.230 3.237 596,048 -0.01(-0.21%)
Jun 09, 2003 3.258 3.264 3.231 3.244 210,920 +0.01(+0.34%)
Jun 06, 2003 3.223 3.273 3.223 3.233 661,556 +0.01(+0.43%)
Jun 05, 2003 3.209 3.237 3.199 3.219 584,531 +0.02(+0.65%)
Jun 04, 2003 3.167 3.198 3.153 3.198 513,984 +0.02(+0.74%)
Jun 03, 2003 3.223 3.223 3.160 3.174 249,793 -0.05(-1.55%)
Jun 02, 2003 3.237 3.237 3.216 3.224 278,588 -0.01(-0.39%)
May 30, 2003 3.223 3.237 3.195 3.237 742,181 +0.01(+0.43%)
May 29, 2003 3.203 3.234 3.198 3.223 137,494 +0.02(+0.56%)
May 28, 2003 3.188 3.205 3.184 3.205 716,986 +0.02(+0.74%)
May 27, 2003 3.202 3.216 3.177 3.181 255,552 -0.01(-0.43%)
May 23, 2003 3.171 3.223 3.171 3.195 150,451 +0.04(+1.19%)
May 22, 2003 3.139 3.167 3.139 3.158 598,208 +0.02(+0.58%)
May 21, 2003 3.070 3.139 3.056 3.139 689,631 +0.03(+0.94%)
May 20, 2003 3.094 3.126 3.094 3.110 1,130,909 +0.02(+0.54%)
May 19, 2003 3.131 3.131 3.094 3.094 1,241,768 -0.04(-1.42%)
May 16, 2003 3.084 3.151 3.078 3.138 1,540,512 +0.05(+1.57%)
May 15, 2003 3.181 3.192 3.014 3.089 2,772,203 -0.09(-2.88%)
May 14, 2003 3.251 3.256 3.174 3.181 739,302 -0.06(-1.84%)
May 13, 2003 3.299 3.305 3.237 3.241 710,507 -0.05(-1.64%)
May 12, 2003 3.390 3.395 3.278 3.295 949,502 -0.08(-2.43%)
May 09, 2003 3.306 3.403 3.306 3.377 1,334,631 +0.05(+1.42%)
May 08, 2003 3.317 3.341 3.271 3.330 773,135 +0.01(+0.42%)
May 07, 2003 3.306 3.327 3.264 3.316 784,653 +0.00(+0.08%)
May 06, 2003 3.369 3.369 3.306 3.313 675,953 -0.05(-1.36%)
May 05, 2003 3.374 3.396 3.334 3.359 333,297 -0.02(-0.45%)
May 02, 2003 3.310 3.374 3.308 3.374 601,087 +0.07(+2.06%)
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.