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

Tenaris S.A. ADR (NY: TS )

32.00 -0.25 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2004 6.862 7.115 6.858 7.010 1,801,104 +0.13(+1.94%)
Nov 29, 2004 7.068 7.071 6.828 6.876 1,739,195 -0.16(-2.23%)
Nov 26, 2004 6.918 7.037 6.918 7.033 657,957 +0.19(+2.80%)
Nov 24, 2004 6.696 6.865 6.696 6.842 1,120,831 +0.13(+1.90%)
Nov 23, 2004 6.689 6.754 6.671 6.714 1,066,121 -0.02(-0.25%)
Nov 22, 2004 6.765 6.765 6.654 6.730 825,686 -0.14(-2.08%)
Nov 19, 2004 6.890 6.911 6.839 6.873 648,599 +0.00(+0.04%)
Nov 18, 2004 6.869 6.897 6.837 6.871 1,620,417 +0.04(+0.53%)
Nov 17, 2004 6.842 6.961 6.808 6.835 1,650,652 +0.10(+1.44%)
Nov 16, 2004 6.598 6.790 6.587 6.737 2,159,597 +0.26(+3.97%)
Nov 15, 2004 7.114 7.114 6.473 6.480 3,991,655 -0.67(-9.35%)
Nov 12, 2004 6.626 7.182 6.626 7.149 2,700,936 +0.49(+7.36%)
Nov 11, 2004 6.690 6.690 6.578 6.658 801,930 -0.03(-0.48%)
Nov 10, 2004 6.605 6.854 6.557 6.690 1,413,816 +0.18(+2.75%)
Nov 09, 2004 6.387 6.543 6.385 6.511 914,229 +0.13(+1.96%)
Nov 08, 2004 6.425 6.487 6.336 6.386 891,913 +0.07(+1.14%)
Nov 05, 2004 6.298 6.385 6.233 6.314 763,057 +0.05(+0.80%)
Nov 04, 2004 6.165 6.322 6.165 6.264 2,296,371 +0.12(+2.01%)
Nov 03, 2004 6.154 6.193 6.118 6.140 958,861 +0.10(+1.66%)
Nov 02, 2004 6.272 6.272 6.040 6.040 1,227,371 -0.20(-3.27%)
Nov 01, 2004 6.251 6.251 6.154 6.244 683,152 +0.03(+0.40%)
Oct 29, 2004 6.196 6.230 6.158 6.219 1,582,264 +0.00(+0.04%)
Oct 28, 2004 6.184 6.237 6.133 6.216 2,281,254 +0.03(+0.45%)
Oct 27, 2004 6.147 6.303 6.057 6.189 1,189,938 -0.03(-0.45%)
Oct 26, 2004 6.029 6.257 5.907 6.216 2,415,869 +0.27(+4.56%)
Oct 25, 2004 5.941 5.972 5.834 5.946 1,004,932 +0.04(+0.66%)
Oct 22, 2004 5.994 6.029 5.891 5.907 1,480,044 -0.07(-1.12%)
Oct 21, 2004 5.793 5.997 5.779 5.973 3,250,193 +0.18(+3.14%)
Oct 20, 2004 5.869 5.987 5.737 5.791 3,136,455 -0.11(-1.91%)
Oct 19, 2004 6.244 6.244 5.904 5.904 1,216,573 -0.20(-3.34%)
Oct 18, 2004 6.168 6.293 6.030 6.108 1,084,117 -0.04(-0.70%)
Oct 15, 2004 5.918 6.189 5.904 6.151 1,437,571 +0.28(+4.68%)
Oct 14, 2004 6.071 6.118 5.876 5.876 2,363,319 -0.23(-3.75%)
Oct 13, 2004 6.348 6.358 5.954 6.105 1,936,438 -0.20(-3.19%)
Oct 12, 2004 6.335 6.372 6.272 6.307 730,663 -0.12(-1.92%)
Oct 11, 2004 6.772 6.772 6.223 6.430 2,631,829 -0.20(-2.98%)
Oct 08, 2004 6.779 6.783 6.621 6.628 1,222,332 +0.01(+0.17%)
Oct 07, 2004 6.689 6.722 6.605 6.617 2,181,913 -0.07(-1.08%)
Oct 06, 2004 6.619 6.778 6.619 6.689 1,945,077 +0.16(+2.45%)
Oct 05, 2004 6.543 6.612 6.529 6.529 1,856,533 +0.07(+1.08%)
Oct 04, 2004 6.425 6.515 6.422 6.460 830,725 +0.08(+1.20%)
Oct 01, 2004 6.383 6.418 6.355 6.383 2,660,623 +0.05(+0.79%)
Sep 30, 2004 6.196 6.435 6.196 6.333 3,289,786 +0.14(+2.22%)
Sep 29, 2004 6.335 6.335 6.154 6.196 714,106 -0.10(-1.63%)
Sep 28, 2004 6.071 6.328 6.057 6.298 2,268,297 +0.25(+4.18%)
Sep 27, 2004 6.091 6.091 6.022 6.046 778,894 -0.05(-0.84%)
Sep 24, 2004 6.057 6.112 6.044 6.097 435,518 +0.01(+0.16%)
Sep 23, 2004 5.973 6.096 5.973 6.087 2,160,317 +0.11(+1.91%)
Sep 22, 2004 6.001 6.001 5.948 5.973 1,101,394 -0.03(-0.46%)
Sep 21, 2004 6.029 6.112 5.991 6.001 1,295,038 -0.04(-0.69%)
Sep 20, 2004 6.043 6.140 5.918 6.043 860,959 +0.03(+0.44%)
Sep 17, 2004 6.161 6.182 5.986 6.016 885,434 -0.14(-2.26%)
Sep 16, 2004 5.904 6.212 5.904 6.155 2,783,720 +0.25(+4.31%)
Sep 15, 2004 5.901 5.936 5.821 5.901 2,157,437 +0.00(+0.07%)
Sep 14, 2004 5.918 5.934 5.834 5.897 674,514 +0.02(+0.35%)
Sep 13, 2004 5.862 5.889 5.821 5.876 1,099,235 +0.07(+1.12%)
Sep 10, 2004 6.043 6.098 5.808 5.811 2,381,315 -0.23(-3.84%)
Sep 09, 2004 5.612 6.069 5.612 6.043 4,940,438 +0.50(+8.97%)
Sep 08, 2004 5.519 5.583 5.508 5.545 521,902 +0.04(+0.73%)
Sep 07, 2004 5.522 5.522 5.418 5.505 650,758 +0.01(+0.20%)
Sep 03, 2004 5.529 5.534 5.465 5.494 380,808 -0.05(-0.88%)
Sep 02, 2004 5.501 5.554 5.487 5.543 506,065 +0.04(+0.76%)
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.