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

Tenaris S.A. ADR (NY: TS )

34.44 -0.14 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2004 4.595 4.678 4.581 4.595 876,752 -0.08(-1.66%)
May 27, 2004 4.664 4.674 4.560 4.672 945,192 -0.01(-0.18%)
May 26, 2004 4.622 4.681 4.581 4.681 793,183 -0.09(-1.92%)
May 25, 2004 4.504 4.774 4.490 4.772 2,020,060 +0.29(+6.44%)
May 24, 2004 4.393 4.504 4.364 4.483 1,149,791 +0.20(+4.77%)
May 21, 2004 4.292 4.338 4.261 4.279 452,424 -0.01(-0.29%)
May 20, 2004 4.248 4.303 4.228 4.292 604,433 +0.02(+0.55%)
May 19, 2004 4.185 4.328 4.185 4.268 711,775 +0.16(+3.89%)
May 18, 2004 4.081 4.136 4.074 4.109 1,985,479 +0.06(+1.40%)
May 17, 2004 4.102 4.109 4.046 4.052 907,009 -0.08(-2.05%)
May 14, 2004 4.089 4.178 4.071 4.136 640,454 +0.05(+1.19%)
May 13, 2004 4.092 4.099 4.062 4.088 348,683 +0.01(+0.17%)
May 12, 2004 4.095 4.095 4.018 4.081 829,204 +0.00(+0.03%)
May 11, 2004 3.970 4.081 3.959 4.080 1,011,470 +0.18(+4.59%)
May 10, 2004 3.963 3.963 3.853 3.901 811,914 -0.09(-2.29%)
May 07, 2004 4.123 4.206 3.956 3.992 1,597,173 -0.10(-2.34%)
May 06, 2004 4.163 4.220 4.067 4.088 931,504 -0.07(-1.80%)
May 05, 2004 4.221 4.221 4.145 4.163 1,656,967 -0.06(-1.35%)
May 04, 2004 4.206 4.257 4.204 4.220 1,718,203 +0.02(+0.43%)
May 03, 2004 4.234 4.234 4.164 4.202 348,683 +0.04(+0.93%)
Apr 30, 2004 4.352 4.352 4.163 4.163 1,131,781 -0.12(-2.79%)
Apr 29, 2004 4.370 4.407 4.282 4.282 955,278 -0.09(-2.00%)
Apr 28, 2004 4.407 4.424 4.338 4.370 516,541 -0.05(-1.22%)
Apr 27, 2004 4.359 4.461 4.359 4.424 1,114,491 +0.05(+1.08%)
Apr 26, 2004 4.341 4.390 4.341 4.377 380,382 +0.03(+0.80%)
Apr 23, 2004 4.278 4.345 4.217 4.342 1,236,962 +0.04(+0.97%)
Apr 22, 2004 4.407 4.428 4.271 4.300 1,189,414 +0.03(+0.75%)
Apr 21, 2004 4.497 4.497 4.268 4.268 881,074 -0.20(-4.50%)
Apr 20, 2004 4.560 4.582 4.468 4.470 1,226,156 -0.07(-1.53%)
Apr 19, 2004 4.560 4.588 4.499 4.539 348,683 -0.04(-0.97%)
Apr 16, 2004 4.643 4.643 4.583 4.583 122,471 +0.03(+0.64%)
Apr 15, 2004 4.553 4.615 4.553 4.554 1,147,630 +0.04(+0.95%)
Apr 14, 2004 4.604 4.604 4.511 4.511 489,165 -0.13(-2.75%)
Apr 13, 2004 4.706 4.717 4.638 4.639 165,696 -0.08(-1.71%)
Apr 12, 2004 4.706 4.767 4.706 4.719 405,596 -0.01(-0.29%)
Apr 08, 2004 4.747 4.747 4.699 4.733 86,450 -0.04(-0.81%)
Apr 07, 2004 4.754 4.789 4.740 4.772 1,074,147 +0.08(+1.63%)
Apr 06, 2004 4.664 4.721 4.664 4.696 492,047 +0.02(+0.54%)
Apr 05, 2004 4.678 4.696 4.622 4.671 408,478 -0.01(-0.15%)
Apr 02, 2004 4.581 4.747 4.560 4.678 824,881 +0.10(+2.18%)
Apr 01, 2004 4.552 4.603 4.533 4.578 641,894 +0.03(+0.58%)
Mar 31, 2004 4.442 4.615 4.442 4.552 1,834,911 +0.11(+2.47%)
Mar 30, 2004 4.303 4.471 4.303 4.442 2,352,894 +0.14(+3.16%)
Mar 29, 2004 4.428 4.435 4.252 4.306 2,228,982 -0.14(-3.06%)
Mar 26, 2004 4.506 4.508 4.421 4.442 1,064,061 -0.06(-1.39%)
Mar 25, 2004 4.496 4.524 4.449 4.504 709,614 -0.01(-0.12%)
Mar 24, 2004 4.539 4.588 4.483 4.510 1,018,675 -0.05(-1.13%)
Mar 23, 2004 4.615 4.642 4.560 4.561 761,484 -0.13(-2.75%)
Mar 22, 2004 4.685 4.706 4.621 4.690 727,625 +0.04(+0.84%)
Mar 19, 2004 4.726 4.732 4.633 4.651 749,958 -0.06(-1.18%)
Mar 18, 2004 4.595 4.753 4.574 4.707 445,220 +0.05(+1.04%)
Mar 17, 2004 4.525 4.710 4.525 4.658 669,991 +0.15(+3.29%)
Mar 16, 2004 4.504 4.546 4.483 4.510 2,626,654 +0.10(+2.27%)
Mar 15, 2004 4.553 4.596 4.410 4.410 793,903 -0.16(-3.58%)
Mar 12, 2004 4.525 4.575 4.456 4.574 1,669,935 +0.19(+4.37%)
Mar 11, 2004 4.567 4.636 4.378 4.382 1,722,526 -0.22(-4.74%)
Mar 10, 2004 4.754 4.783 4.560 4.600 1,281,628 -0.18(-3.69%)
Mar 09, 2004 4.706 4.789 4.693 4.776 651,980 -0.02(-0.41%)
Mar 08, 2004 4.735 4.796 4.726 4.796 762,925 -0.02(-0.49%)
Mar 05, 2004 4.754 4.824 4.726 4.819 477,639 +0.07(+1.37%)
Mar 04, 2004 4.776 4.814 4.743 4.754 924,299 -0.03(-0.70%)
Mar 03, 2004 4.824 4.856 4.700 4.787 1,553,947 -0.16(-3.15%)
Mar 02, 2004 4.957 5.101 4.943 4.943 1,530,173 +0.02(+0.37%)
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.