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

Tenaris S.A. ADR (NY: TS )

29.51 -0.21 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.085 3.098 3.058 3.098 775,440 +0.01(+0.43%)
May 29, 2003 3.066 3.095 3.061 3.085 143,655 +0.02(+0.56%)
May 28, 2003 3.051 3.067 3.047 3.067 749,116 +0.02(+0.74%)
May 27, 2003 3.065 3.078 3.041 3.045 267,004 -0.01(-0.43%)
May 23, 2003 3.035 3.085 3.035 3.058 157,194 +0.04(+1.19%)
May 22, 2003 3.005 3.031 3.005 3.022 625,015 +0.02(+0.58%)
May 21, 2003 2.938 3.005 2.925 3.005 720,535 +0.03(+0.94%)
May 20, 2003 2.961 2.992 2.961 2.977 1,181,587 +0.02(+0.54%)
May 19, 2003 2.997 2.997 2.961 2.961 1,297,414 -0.04(-1.42%)
May 16, 2003 2.952 3.015 2.946 3.003 1,609,546 +0.05(+1.57%)
May 15, 2003 3.045 3.055 2.885 2.957 2,896,431 -0.09(-2.88%)
May 14, 2003 3.111 3.117 3.038 3.045 772,431 -0.06(-1.84%)
May 13, 2003 3.158 3.163 3.098 3.102 742,346 -0.05(-1.64%)
May 12, 2003 3.244 3.249 3.138 3.154 992,052 -0.08(-2.43%)
May 09, 2003 3.164 3.257 3.164 3.232 1,394,439 +0.05(+1.42%)
May 08, 2003 3.175 3.198 3.131 3.187 807,781 +0.01(+0.42%)
May 07, 2003 3.164 3.184 3.124 3.174 819,815 +0.00(+0.08%)
May 06, 2003 3.224 3.224 3.164 3.171 706,245 -0.04(-1.36%)
May 05, 2003 3.230 3.251 3.191 3.215 348,233 -0.01(-0.45%)
May 02, 2003 3.168 3.230 3.166 3.230 628,024 +0.07(+2.06%)
May 01, 2003 3.131 3.164 3.124 3.164 251,209 +0.04(+1.28%)
Apr 30, 2003 3.102 3.132 3.065 3.124 1,132,699 +0.02(+0.73%)
Apr 29, 2003 3.051 3.102 3.045 3.102 1,591,495 +0.08(+2.55%)
Apr 28, 2003 3.224 3.224 2.992 3.025 2,207,485 -0.20(-6.30%)
Apr 25, 2003 3.171 3.230 3.171 3.228 998,821 +0.06(+2.02%)
Apr 24, 2003 3.158 3.167 3.138 3.164 703,988 -0.04(-1.24%)
Apr 23, 2003 3.143 3.324 3.143 3.204 1,741,168 +0.07(+2.29%)
Apr 22, 2003 3.127 3.138 3.123 3.132 475,342 +0.01(+0.17%)
Apr 21, 2003 3.066 3.132 3.066 3.127 521,222 +0.07(+2.26%)
Apr 17, 2003 3.087 3.089 3.058 3.058 292,576 -0.02(-0.73%)
Apr 16, 2003 2.990 3.089 2.978 3.081 1,850,226 +0.10(+3.44%)
Apr 15, 2003 2.972 2.985 2.954 2.978 795,747 +0.00(+0.00%)
Apr 14, 2003 2.978 2.978 2.965 2.978 474,590 +0.01(+0.45%)
Apr 11, 2003 2.945 2.972 2.945 2.965 259,482 +0.02(+0.68%)
Apr 10, 2003 2.912 2.958 2.912 2.945 1,270,338 +0.02(+0.64%)
Apr 09, 2003 2.932 2.937 2.898 2.926 689,698 +0.00(+0.05%)
Apr 08, 2003 2.918 2.936 2.914 2.925 897,284 +0.01(+0.18%)
Apr 07, 2003 2.918 2.925 2.912 2.920 82,733 -0.01(-0.18%)
Apr 04, 2003 2.918 2.928 2.912 2.925 841,627 +0.01(+0.46%)
Apr 03, 2003 2.909 2.952 2.909 2.912 1,179,331 +0.01(+0.23%)
Apr 02, 2003 2.929 2.938 2.898 2.905 432,471 -0.03(-0.91%)
Apr 01, 2003 2.925 2.958 2.920 2.932 714,518 +0.00(+0.05%)
Mar 31, 2003 2.921 2.930 2.894 2.930 634,041 +0.01(+0.32%)
Mar 28, 2003 2.948 2.964 2.921 2.921 1,051,470 -0.04(-1.44%)
Mar 27, 2003 2.966 2.974 2.962 2.964 273,773 -0.01(-0.49%)
Mar 26, 2003 2.954 2.978 2.952 2.978 286,559 -0.00(-0.04%)
Mar 25, 2003 2.930 2.985 2.930 2.980 545,290 +0.05(+1.68%)
Mar 24, 2003 2.929 2.930 2.912 2.930 233,158 +0.00(+0.05%)
Mar 21, 2003 2.920 2.941 2.916 2.929 591,922 +0.00(+0.14%)
Mar 20, 2003 2.898 2.925 2.898 2.925 631,032 +0.00(+0.09%)
Mar 19, 2003 2.912 2.945 2.892 2.922 759,645 -0.01(-0.45%)
Mar 18, 2003 2.958 2.958 2.898 2.936 783,713 -0.03(-0.85%)
Mar 17, 2003 2.823 2.965 2.819 2.961 399,378 +0.13(+4.55%)
Mar 14, 2003 2.880 2.885 2.831 2.832 280,542 -0.05(-1.66%)
Mar 13, 2003 2.892 2.893 2.879 2.880 113,570 -0.01(-0.18%)
Mar 12, 2003 2.819 2.917 2.819 2.885 640,058 +0.07(+2.36%)
Mar 11, 2003 2.771 2.843 2.771 2.819 754,380 -0.03(-0.93%)
Mar 10, 2003 2.839 2.872 2.805 2.845 1,423,019 -0.00(-0.05%)
Mar 07, 2003 2.912 2.930 2.823 2.847 967,232 -0.11(-3.56%)
Mar 06, 2003 3.018 3.018 2.952 2.952 549,050 -0.07(-2.20%)
Mar 05, 2003 2.972 3.029 2.968 3.018 625,767 +0.06(+2.02%)
Mar 04, 2003 2.994 3.001 2.938 2.958 493,393 -0.04(-1.46%)
Mar 03, 2003 2.985 3.006 2.985 3.002 1,238,749 +0.03(+0.85%)
Feb 28, 2003 2.965 3.021 2.958 2.977 731,817 +0.01(+0.40%)
Feb 27, 2003 2.945 2.965 2.938 2.965 1,098,101 +0.01(+0.45%)
Feb 26, 2003 2.925 2.957 2.925 2.952 953,693 +0.03(+0.91%)
Feb 25, 2003 2.898 2.925 2.892 2.925 768,671 +0.00(+0.00%)
Feb 24, 2003 2.876 2.938 2.876 2.925 1,571,188 +0.02(+0.55%)
Feb 21, 2003 2.885 2.914 2.872 2.909 948,429 +0.02(+0.83%)
Feb 20, 2003 2.865 2.889 2.859 2.885 521,974 +0.01(+0.23%)
Feb 19, 2003 2.860 2.898 2.855 2.879 1,644,896 +0.02(+0.70%)
Feb 18, 2003 2.832 2.884 2.831 2.859 977,761 +0.03(+0.94%)
Feb 14, 2003 2.857 2.857 2.820 2.832 1,358,337 -0.03(-0.98%)
Feb 13, 2003 2.849 2.880 2.849 2.860 1,362,849 +0.01(+0.42%)
Feb 12, 2003 2.779 2.860 2.779 2.848 2,142,803 +0.05(+1.76%)
Feb 11, 2003 2.686 2.800 2.686 2.799 2,304,509 +0.11(+3.95%)
Feb 10, 2003 2.706 2.706 2.654 2.692 847,644 -0.02(-0.74%)
Feb 07, 2003 2.679 2.712 2.651 2.712 479,103 +0.01(+0.20%)
Feb 06, 2003 2.712 2.712 2.680 2.707 656,604 +0.02(+0.74%)
Feb 05, 2003 2.739 2.746 2.655 2.687 1,047,709 -0.05(-1.65%)
Feb 04, 2003 2.759 2.799 2.672 2.732 1,486,198 -0.03(-1.20%)
Feb 03, 2003 2.601 2.765 2.598 2.765 614,485 +0.16(+6.12%)
Jan 31, 2003 2.626 2.639 2.599 2.606 1,174,066 -0.02(-0.76%)
Jan 30, 2003 2.597 2.654 2.591 2.626 855,917 -0.01(-0.30%)
Jan 29, 2003 2.593 2.672 2.593 2.634 825,832 +0.04(+1.59%)
Jan 28, 2003 2.566 2.659 2.559 2.593 495,650 +0.03(+1.04%)
Jan 27, 2003 2.619 2.633 2.553 2.566 841,627 -0.05(-1.98%)
Jan 24, 2003 2.686 2.688 2.607 2.618 213,603 -0.07(-2.52%)
Jan 23, 2003 2.731 2.746 2.666 2.686 324,917 -0.04(-1.46%)
Jan 22, 2003 2.759 2.762 2.699 2.726 493,393 -0.08(-2.84%)
Jan 21, 2003 2.835 2.845 2.767 2.805 533,256 -0.03(-0.99%)
Jan 17, 2003 2.925 2.925 2.825 2.833 285,807 -0.12(-4.18%)
Jan 16, 2003 2.884 2.958 2.884 2.957 928,873 +0.07(+2.58%)
Jan 15, 2003 2.885 2.885 2.861 2.882 655,100 -0.01(-0.32%)
Jan 14, 2003 2.872 2.912 2.861 2.892 672,399 -0.03(-0.91%)
Jan 13, 2003 2.965 2.965 2.898 2.918 308,371 -0.06(-2.01%)
Jan 10, 2003 3.038 3.038 2.978 2.978 1,429,036 -0.07(-2.40%)
Jan 09, 2003 2.965 3.085 2.879 3.051 3,807,254 +0.06(+2.00%)
Jan 08, 2003 2.807 3.045 2.799 2.992 2,652,743 +0.16(+5.78%)
Jan 07, 2003 2.732 2.832 2.732 2.828 980,018 +0.09(+3.35%)
Jan 06, 2003 2.666 2.739 2.659 2.736 1,302,679 +0.09(+3.42%)
Jan 03, 2003 2.586 2.646 2.573 2.646 517,461 +0.05(+2.00%)
Jan 02, 2003 2.553 2.598 2.553 2.594 494,145 +0.04(+1.51%)
Dec 31, 2002 2.533 2.555 2.533 2.555 166,971 +0.03(+1.10%)
Dec 30, 2002 2.553 2.553 2.526 2.528 179,757 -0.03(-1.30%)
Dec 27, 2002 2.570 2.570 2.538 2.561 448,266 -0.01(-0.36%)
Dec 26, 2002 2.579 2.582 2.539 2.570 476,846 +0.00(+0.16%)
Dec 24, 2002 2.508 2.566 2.508 2.566 189,535 +0.03(+1.26%)
Dec 23, 2002 2.501 2.550 2.501 2.534 754,380 +0.07(+2.69%)
Dec 20, 2002 2.407 2.553 2.407 2.468 2,330,082 +0.07(+2.77%)
Dec 19, 2002 2.328 2.401 2.327 2.401 1,822,397 +0.07(+2.96%)
Dec 18, 2002 2.347 2.347 2.320 2.332 622,007 +0.01(+0.23%)
Dec 17, 2002 2.367 2.446 2.313 2.327 2,290,971 -0.03(-1.13%)
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.