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

Tenaris S.A. ADR (NY: TS )

32.35 -0.62 (-1.88%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 (%)
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.