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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 4.449 4.549 4.449 4.549 501,746 +0.15(+3.31%)
Jun 29, 2004 4.445 4.477 4.390 4.404 221,718 -0.05(-1.06%)
Jun 28, 2004 4.577 4.577 4.445 4.451 262,751 -0.11(-2.32%)
Jun 25, 2004 4.549 4.581 4.529 4.556 276,428 +0.03(+0.64%)
Jun 24, 2004 4.580 4.584 4.508 4.527 234,676 -0.05(-1.15%)
Jun 23, 2004 4.573 4.598 4.562 4.580 290,105 -0.00(-0.09%)
Jun 22, 2004 4.619 4.633 4.552 4.584 506,065 +0.01(+0.12%)
Jun 21, 2004 4.602 4.626 4.570 4.579 501,026 -0.01(-0.15%)
Jun 18, 2004 4.559 4.605 4.559 4.586 744,341 +0.03(+0.61%)
Jun 17, 2004 4.598 4.599 4.522 4.558 802,650 +0.08(+1.70%)
Jun 16, 2004 4.515 4.590 4.481 4.481 326,099 -0.01(-0.28%)
Jun 15, 2004 4.376 4.526 4.376 4.494 1,199,296 +0.13(+3.03%)
Jun 14, 2004 4.417 4.424 4.349 4.362 797,611 -0.08(-1.81%)
Jun 10, 2004 4.427 4.474 4.411 4.442 513,984 +0.05(+1.14%)
Jun 09, 2004 4.431 4.466 4.383 4.392 319,620 -0.23(-4.90%)
Jun 08, 2004 4.563 4.619 4.563 4.619 552,137 +0.06(+1.40%)
Jun 07, 2004 4.536 4.563 4.518 4.555 854,480 +0.05(+1.11%)
Jun 04, 2004 4.591 4.633 4.498 4.505 522,622 -0.12(-2.55%)
Jun 03, 2004 4.706 4.706 4.619 4.623 489,508 -0.08(-1.68%)
Jun 02, 2004 4.730 4.730 4.665 4.702 732,823 -0.00(-0.03%)
Jun 01, 2004 4.570 4.719 4.529 4.704 1,300,077 +0.11(+2.30%)
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%)
May 03, 2004 4.237 4.237 4.167 4.205 348,415 +0.04(+0.93%)
Apr 30, 2004 4.355 4.355 4.166 4.166 1,130,909 -0.12(-2.79%)
Apr 29, 2004 4.373 4.411 4.286 4.286 954,541 -0.09(-2.00%)
Apr 28, 2004 4.411 4.427 4.341 4.373 516,143 -0.05(-1.22%)
Apr 27, 2004 4.362 4.465 4.362 4.427 1,113,632 +0.05(+1.08%)
Apr 26, 2004 4.344 4.394 4.344 4.380 380,089 +0.03(+0.80%)
Apr 23, 2004 4.281 4.348 4.220 4.345 1,236,009 +0.04(+0.97%)
Apr 22, 2004 4.411 4.431 4.274 4.304 1,188,498 +0.03(+0.75%)
Apr 21, 2004 4.501 4.501 4.272 4.272 880,395 -0.20(-4.50%)
Apr 20, 2004 4.563 4.586 4.472 4.473 1,225,211 -0.07(-1.53%)
Apr 19, 2004 4.563 4.591 4.502 4.543 348,415 -0.04(-0.97%)
Apr 16, 2004 4.647 4.647 4.587 4.587 122,377 +0.03(+0.64%)
Apr 15, 2004 4.556 4.619 4.556 4.558 1,146,746 +0.04(+0.95%)
Apr 14, 2004 4.608 4.608 4.515 4.515 488,788 -0.13(-2.75%)
Apr 13, 2004 4.709 4.720 4.641 4.643 165,569 -0.08(-1.71%)
Apr 12, 2004 4.709 4.770 4.709 4.723 405,284 -0.01(-0.29%)
Apr 08, 2004 4.751 4.751 4.702 4.737 86,383 -0.04(-0.81%)
Apr 07, 2004 4.758 4.793 4.744 4.776 1,073,319 +0.08(+1.63%)
Apr 06, 2004 4.668 4.724 4.668 4.699 491,668 +0.03(+0.54%)
Apr 05, 2004 4.681 4.699 4.626 4.674 408,163 -0.01(-0.15%)
Apr 02, 2004 4.584 4.751 4.563 4.681 824,246 +0.10(+2.18%)
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.