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

Tenaris S.A. ADR (NY: TS )

31.57 +0.73 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 4.587 4.634 4.584 4.607 1,102,614 -0.06(-1.31%)
Feb 26, 2004 4.509 4.687 4.482 4.668 577,631 +0.16(+3.57%)
Feb 25, 2004 4.567 4.583 4.461 4.507 719,783 -0.15(-3.31%)
Feb 24, 2004 4.547 4.665 4.522 4.661 1,064,256 -0.05(-1.10%)
Feb 23, 2004 4.527 4.786 4.479 4.713 825,832 +0.17(+3.81%)
Feb 20, 2004 4.467 4.540 4.467 4.540 345,977 +0.02(+0.44%)
Feb 19, 2004 4.461 4.578 4.447 4.521 348,985 -0.02(-0.35%)
Feb 18, 2004 4.521 4.644 4.514 4.536 760,397 -0.02(-0.35%)
Feb 17, 2004 4.481 4.556 4.475 4.552 252,713 +0.17(+3.85%)
Feb 13, 2004 4.388 4.447 4.330 4.384 856,669 +0.01(+0.18%)
Feb 12, 2004 4.298 4.426 4.298 4.376 486,624 +0.03(+0.80%)
Feb 11, 2004 4.295 4.426 4.188 4.341 1,569,684 +0.03(+0.65%)
Feb 10, 2004 4.540 4.540 4.308 4.313 716,774 -0.23(-5.01%)
Feb 09, 2004 4.467 4.563 4.421 4.540 434,728 +0.01(+0.15%)
Feb 06, 2004 4.501 4.570 4.501 4.534 1,010,855 +0.02(+0.35%)
Feb 05, 2004 4.547 4.554 4.482 4.518 521,974 -0.03(-0.64%)
Feb 04, 2004 4.560 4.560 4.462 4.547 603,203 +0.06(+1.30%)
Feb 03, 2004 4.397 4.559 4.397 4.489 1,129,691 +0.12(+2.86%)
Feb 02, 2004 4.394 4.409 4.338 4.364 324,917 +0.00(+0.06%)
Jan 30, 2004 4.454 4.552 4.255 4.361 1,176,322 +0.04(+0.92%)
Jan 29, 2004 4.547 4.550 4.295 4.321 1,381,652 -0.25(-5.52%)
Jan 28, 2004 4.740 4.820 4.571 4.574 713,766 -0.23(-4.87%)
Jan 27, 2004 4.853 4.917 4.760 4.808 1,557,650 -0.05(-0.99%)
Jan 26, 2004 4.610 4.869 4.610 4.856 1,636,623 +0.22(+4.76%)
Jan 23, 2004 4.567 4.646 4.567 4.635 592,674 +0.09(+1.93%)
Jan 22, 2004 4.527 4.620 4.527 4.547 221,124 +0.01(+0.15%)
Jan 21, 2004 4.640 4.640 4.527 4.540 822,072 -0.13(-2.79%)
Jan 20, 2004 4.587 4.687 4.572 4.671 977,761 +0.19(+4.24%)
Jan 16, 2004 4.467 4.519 4.429 4.481 365,532 +0.03(+0.60%)
Jan 15, 2004 4.521 4.521 4.386 4.454 565,597 -0.07(-1.47%)
Jan 14, 2004 4.554 4.554 4.494 4.521 794,243 +0.08(+1.80%)
Jan 13, 2004 4.653 4.671 4.435 4.441 1,449,344 -0.01(-0.30%)
Jan 12, 2004 4.627 4.647 4.429 4.454 1,700,553 -0.28(-5.93%)
Jan 09, 2004 4.881 4.881 4.721 4.735 1,486,198 -0.14(-2.97%)
Jan 08, 2004 4.808 4.973 4.766 4.880 1,471,907 +0.07(+1.49%)
Jan 07, 2004 5.099 5.099 4.574 4.808 2,501,566 -0.32(-6.32%)
Jan 06, 2004 4.854 5.171 4.854 5.132 1,770,501 +0.28(+5.72%)
Jan 05, 2004 4.667 4.873 4.652 4.854 1,252,287 +0.33(+7.22%)
Jan 02, 2004 4.414 4.555 4.414 4.527 274,525 +0.10(+2.19%)
Dec 31, 2003 4.368 4.430 4.336 4.430 163,963 +0.05(+1.06%)
Dec 30, 2003 4.348 4.400 4.348 4.384 145,160 +0.02(+0.49%)
Dec 29, 2003 4.268 4.401 4.268 4.362 691,954 +0.12(+2.88%)
Dec 26, 2003 4.199 4.241 4.199 4.240 291,824 +0.04(+0.98%)
Dec 24, 2003 4.272 4.272 4.193 4.199 142,151 -0.05(-1.25%)
Dec 23, 2003 4.388 4.394 4.241 4.252 797,252 -0.05(-1.20%)
Dec 22, 2003 4.228 4.345 4.216 4.304 693,458 +0.12(+2.76%)
Dec 19, 2003 4.095 4.191 4.064 4.188 922,856 +0.04(+0.99%)
Dec 18, 2003 3.949 4.147 3.949 4.147 799,508 +0.18(+4.63%)
Dec 17, 2003 3.943 3.970 3.943 3.963 1,110,135 +0.01(+0.17%)
Dec 16, 2003 3.916 3.973 3.904 3.957 607,716 +0.03(+0.85%)
Dec 15, 2003 3.949 3.993 3.902 3.924 970,240 -0.04(-1.11%)
Dec 12, 2003 3.936 3.950 3.913 3.967 775,440 +0.04(+1.08%)
Dec 11, 2003 3.909 3.936 3.869 3.925 211,347 +0.03(+0.65%)
Dec 10, 2003 3.896 3.906 3.882 3.900 245,944 -0.01(-0.24%)
Dec 09, 2003 3.908 3.965 3.890 3.909 384,335 -0.02(-0.41%)
Dec 08, 2003 3.749 3.929 3.743 3.925 1,145,485 +0.18(+4.87%)
Dec 05, 2003 3.761 3.763 3.729 3.743 308,371 +0.02(+0.54%)
Dec 04, 2003 3.716 3.723 3.716 3.723 435,480 +0.00(+0.04%)
Dec 03, 2003 3.727 3.743 3.713 3.721 543,786 -0.01(-0.14%)
Dec 02, 2003 3.723 3.736 3.705 3.727 931,882 +0.02(+0.54%)
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.