Indicators

Tenaris S.A. ADR (NY: TS )

32.52 -0.45 (-1.38%)

Streaming Delayed Price Updated: 10:42 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.598	4.681	4.584	4.598	876,076	-0.08(-1.66%)
May 27, 2004	4.668	4.677	4.563	4.676	944,463	-0.01(-0.18%)
May 26, 2004	4.626	4.684	4.584	4.684	792,572	-0.09(-1.92%)
May 25, 2004	4.508	4.777	4.494	4.776	2,018,503	+0.29(+6.44%)
May 24, 2004	4.397	4.508	4.367	4.487	1,148,905	+0.20(+4.77%)
May 21, 2004	4.295	4.341	4.265	4.283	452,075	-0.01(-0.29%)
May 20, 2004	4.251	4.306	4.231	4.295	603,967	+0.02(+0.55%)
May 19, 2004	4.188	4.331	4.188	4.272	711,227	+0.16(+3.89%)
May 18, 2004	4.084	4.140	4.077	4.112	1,983,950	+0.06(+1.40%)
May 17, 2004	4.105	4.112	4.049	4.055	906,310	-0.08(-2.05%)
May 14, 2004	4.092	4.181	4.074	4.140	639,960	+0.05(+1.19%)
May 13, 2004	4.095	4.102	4.065	4.091	348,415	+0.01(+0.17%)
May 12, 2004	4.098	4.098	4.022	4.084	828,565	+0.00(+0.03%)
May 11, 2004	3.973	4.084	3.962	4.083	1,010,691	+0.18(+4.59%)
May 10, 2004	3.966	3.966	3.856	3.904	811,288	-0.09(-2.29%)
May 07, 2004	4.126	4.209	3.959	3.995	1,595,942	-0.10(-2.34%)
May 06, 2004	4.166	4.223	4.070	4.091	930,786	-0.08(-1.80%)
May 05, 2004	4.224	4.224	4.148	4.166	1,655,691	-0.06(-1.35%)
May 04, 2004	4.209	4.261	4.208	4.223	1,716,879	+0.02(+0.43%)

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.