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 (%)
Sep 30, 2004 6.196 6.435 6.196 6.333 3,289,786 +0.14(+2.22%)
Sep 29, 2004 6.335 6.335 6.154 6.196 714,106 -0.10(-1.63%)
Sep 28, 2004 6.071 6.328 6.057 6.298 2,268,297 +0.25(+4.18%)
Sep 27, 2004 6.091 6.091 6.022 6.046 778,894 -0.05(-0.84%)
Sep 24, 2004 6.057 6.112 6.044 6.097 435,518 +0.01(+0.16%)
Sep 23, 2004 5.973 6.096 5.973 6.087 2,160,317 +0.11(+1.91%)
Sep 22, 2004 6.001 6.001 5.948 5.973 1,101,394 -0.03(-0.46%)
Sep 21, 2004 6.029 6.112 5.991 6.001 1,295,038 -0.04(-0.69%)
Sep 20, 2004 6.043 6.140 5.918 6.043 860,959 +0.03(+0.44%)
Sep 17, 2004 6.161 6.182 5.986 6.016 885,434 -0.14(-2.26%)
Sep 16, 2004 5.904 6.212 5.904 6.155 2,783,720 +0.25(+4.31%)
Sep 15, 2004 5.901 5.936 5.821 5.901 2,157,437 +0.00(+0.07%)
Sep 14, 2004 5.918 5.934 5.834 5.897 674,514 +0.02(+0.35%)
Sep 13, 2004 5.862 5.889 5.821 5.876 1,099,235 +0.07(+1.12%)
Sep 10, 2004 6.043 6.098 5.808 5.811 2,381,315 -0.23(-3.84%)
Sep 09, 2004 5.612 6.069 5.612 6.043 4,940,438 +0.50(+8.97%)
Sep 08, 2004 5.519 5.583 5.508 5.545 521,902 +0.04(+0.73%)
Sep 07, 2004 5.522 5.522 5.418 5.505 650,758 +0.01(+0.20%)
Sep 03, 2004 5.529 5.534 5.465 5.494 380,808 -0.05(-0.88%)
Sep 02, 2004 5.501 5.554 5.487 5.543 506,065 +0.04(+0.76%)
Sep 01, 2004 5.404 5.518 5.400 5.501 934,385 +0.15(+2.72%)
Aug 31, 2004 5.300 5.402 5.286 5.355 563,654 +0.08(+1.45%)
Aug 30, 2004 5.369 5.369 5.273 5.279 414,642 -0.07(-1.25%)
Aug 27, 2004 5.258 5.375 5.245 5.345 496,707 +0.11(+2.15%)
Aug 26, 2004 5.307 5.307 5.225 5.233 525,502 -0.11(-2.03%)
Aug 25, 2004 5.404 5.415 5.329 5.341 688,191 -0.05(-0.90%)
Aug 24, 2004 5.390 5.425 5.386 5.390 462,873 -0.03(-0.64%)
Aug 23, 2004 5.570 5.591 5.329 5.425 634,921 -0.18(-3.17%)
Aug 20, 2004 5.646 5.654 5.598 5.602 174,927 -0.01(-0.22%)
Aug 19, 2004 5.525 5.682 5.525 5.615 1,067,560 +0.09(+1.63%)
Aug 18, 2004 5.525 5.557 5.494 5.525 1,231,690 -0.02(-0.33%)
Aug 17, 2004 5.554 5.584 5.532 5.543 670,195 +0.01(+0.13%)
Aug 16, 2004 5.459 5.619 5.459 5.536 487,349 +0.05(+0.89%)
Aug 13, 2004 5.501 5.515 5.469 5.487 1,603,860 -0.02(-0.43%)
Aug 12, 2004 5.514 5.543 5.494 5.511 919,268 -0.03(-0.55%)
Aug 11, 2004 5.591 5.602 5.504 5.541 487,349 -0.02(-0.27%)
Aug 10, 2004 5.557 5.691 5.522 5.557 997,014 +0.01(+0.13%)
Aug 09, 2004 5.696 5.793 5.493 5.550 3,610,846 -0.02(-0.37%)
Aug 06, 2004 5.333 5.723 5.322 5.570 6,033,914 +0.27(+5.14%)
Aug 05, 2004 5.383 5.452 5.293 5.298 2,513,771 -0.09(-1.68%)
Aug 04, 2004 5.115 5.439 5.115 5.388 2,541,846 +0.27(+5.35%)
Aug 03, 2004 4.959 5.134 4.959 5.115 1,863,732 +0.12(+2.33%)
Aug 02, 2004 4.911 5.006 4.904 4.998 450,635 +0.06(+1.18%)
Jul 30, 2004 4.918 4.945 4.906 4.940 457,834 +0.03(+0.62%)
Jul 29, 2004 4.869 4.968 4.869 4.909 316,740 +0.01(+0.26%)
Jul 28, 2004 4.890 4.906 4.861 4.897 981,896 +0.01(+0.14%)
Jul 27, 2004 4.866 4.897 4.851 4.890 1,097,075 +0.01(+0.20%)
Jul 26, 2004 4.872 4.895 4.872 4.880 611,885 -0.01(-0.11%)
Jul 23, 2004 4.987 4.987 4.886 4.886 646,439 -0.04(-0.79%)
Jul 22, 2004 4.841 4.944 4.841 4.925 406,724 -0.05(-0.92%)
Jul 21, 2004 4.973 5.001 4.913 4.970 706,908 -0.02(-0.47%)
Jul 20, 2004 4.897 5.027 4.883 4.994 405,284 +0.06(+1.13%)
Jul 19, 2004 4.934 4.973 4.931 4.938 568,693 -0.05(-0.95%)
Jul 16, 2004 4.855 5.001 4.855 4.986 346,975 +0.12(+2.54%)
Jul 15, 2004 5.029 5.033 4.861 4.862 935,105 -0.18(-3.55%)
Jul 14, 2004 4.862 5.125 4.862 5.041 752,979 +0.15(+3.16%)
Jul 13, 2004 4.925 4.936 4.876 4.887 345,535 -0.02(-0.45%)
Jul 12, 2004 4.925 4.927 4.876 4.909 308,822 -0.01(-0.23%)
Jul 09, 2004 4.962 4.973 4.891 4.920 552,856 +0.03(+0.57%)
Jul 08, 2004 4.855 4.905 4.804 4.893 607,566 +0.04(+0.92%)
Jul 07, 2004 4.813 4.890 4.758 4.848 988,375 +0.06(+1.28%)
Jul 06, 2004 4.758 4.841 4.743 4.787 440,557 -0.02(-0.49%)
Jul 02, 2004 4.654 4.855 4.654 4.811 889,754 +0.15(+3.16%)
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.