Indicators

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

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%)

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.