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

Tenaris S.A. ADR (NY: TS )

30.59 +1.19 (+4.05%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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 (%)
Sep 30, 2003 3.577 3.577 3.499 3.499 463,308 -0.08(-2.16%)
Sep 29, 2003 3.570 3.578 3.530 3.577 809,286 +0.02(+0.49%)
Sep 26, 2003 3.608 3.608 3.558 3.559 422,694 -0.05(-1.36%)
Sep 25, 2003 3.660 3.690 3.611 3.608 2,673,802 -0.12(-3.14%)
Sep 24, 2003 3.643 3.719 3.643 3.725 1,883,319 +0.07(+1.97%)
Sep 23, 2003 3.608 3.679 3.602 3.654 726,552 -0.01(-0.33%)
Sep 22, 2003 3.538 3.666 3.538 3.666 513,701 +0.12(+3.45%)
Sep 19, 2003 3.535 3.543 3.530 3.543 968,736 +0.00(+0.08%)
Sep 18, 2003 3.518 3.555 3.513 3.541 877,729 +0.04(+1.02%)
Sep 17, 2003 3.557 3.557 3.503 3.505 582,896 -0.07(-1.82%)
Sep 16, 2003 3.541 3.573 3.541 3.570 804,773 +0.02(+0.56%)
Sep 15, 2003 3.510 3.590 3.503 3.550 748,363 +0.05(+1.33%)
Sep 12, 2003 3.497 3.537 3.497 3.503 691,202 +0.01(+0.19%)
Sep 11, 2003 3.438 3.506 3.438 3.497 855,917 +0.08(+2.29%)
Sep 10, 2003 3.416 3.424 3.400 3.418 557,324 +0.01(+0.43%)
Sep 09, 2003 3.410 3.444 3.373 3.404 524,230 +0.01(+0.20%)
Sep 08, 2003 3.422 3.444 3.390 3.397 1,000,325 -0.03(-0.78%)
Sep 05, 2003 3.478 3.479 3.422 3.424 1,128,186 -0.05(-1.57%)
Sep 04, 2003 3.421 3.490 3.421 3.478 1,304,184 +0.04(+1.08%)
Sep 03, 2003 3.390 3.449 3.384 3.441 630,280 +0.04(+1.13%)
Sep 02, 2003 3.349 3.402 3.347 3.402 1,150,750 +0.05(+1.43%)
Aug 29, 2003 3.331 3.388 3.311 3.354 900,293 +0.01(+0.32%)
Aug 28, 2003 3.348 3.348 3.304 3.344 582,896 +0.01(+0.20%)
Aug 27, 2003 3.324 3.356 3.307 3.337 520,470 +0.04(+1.21%)
Aug 26, 2003 3.277 3.297 3.235 3.297 289,567 +0.03(+0.81%)
Aug 25, 2003 3.204 3.291 3.204 3.271 460,300 +0.03(+1.03%)
Aug 22, 2003 3.244 3.257 3.224 3.237 567,101 -0.01(-0.20%)
Aug 21, 2003 3.065 3.251 3.065 3.244 1,867,525 +0.19(+6.23%)
Aug 20, 2003 3.058 3.058 3.002 3.054 2,162,358 -0.01(-0.43%)
Aug 19, 2003 3.150 3.150 3.045 3.067 1,541,103 -0.08(-2.62%)
Aug 18, 2003 3.191 3.198 3.148 3.150 479,103 -0.07(-2.11%)
Aug 15, 2003 3.212 3.218 3.212 3.218 209,842 +0.01(+0.17%)
Aug 14, 2003 3.196 3.245 3.188 3.212 575,375 -0.02(-0.54%)
Aug 13, 2003 3.207 3.234 3.207 3.230 176,749 +0.02(+0.70%)
Aug 12, 2003 3.178 3.231 3.171 3.207 458,796 +0.03(+0.92%)
Aug 11, 2003 3.211 3.211 3.140 3.178 1,487,702 -0.03(-1.04%)
Aug 08, 2003 3.291 3.291 3.204 3.211 416,677 -0.07(-2.15%)
Aug 07, 2003 3.344 3.357 3.280 3.281 612,229 -0.08(-2.26%)
Aug 06, 2003 3.339 3.378 3.325 3.357 561,084 -0.01(-0.43%)
Aug 05, 2003 3.295 3.380 3.295 3.372 303,858 +0.07(+1.97%)
Aug 04, 2003 3.316 3.332 3.296 3.307 188,031 -0.01(-0.28%)
Aug 01, 2003 3.368 3.368 3.279 3.316 527,239 -0.05(-1.54%)
Jul 31, 2003 3.397 3.405 3.328 3.368 464,060 -0.02(-0.47%)
Jul 30, 2003 3.378 3.396 3.377 3.384 258,730 +0.01(+0.16%)
Jul 29, 2003 3.377 3.390 3.356 3.378 352,746 -0.01(-0.35%)
Jul 28, 2003 3.422 3.422 3.370 3.390 565,597 -0.04(-1.12%)
Jul 25, 2003 3.481 3.481 3.429 3.429 409,155 -0.05(-1.57%)
Jul 24, 2003 3.454 3.487 3.454 3.483 201,569 +0.04(+1.16%)
Jul 23, 2003 3.457 3.457 3.444 3.444 171,484 +0.01(+0.43%)
Jul 22, 2003 3.384 3.457 3.384 3.429 208,338 +0.03(+0.94%)
Jul 21, 2003 3.384 3.436 3.384 3.397 364,028 +0.01(+0.39%)
Jul 18, 2003 3.430 3.430 3.381 3.384 349,737 -0.04(-1.28%)
Jul 17, 2003 3.426 3.433 3.404 3.428 208,338 -0.02(-0.46%)
Jul 16, 2003 3.457 3.460 3.430 3.444 439,240 +0.00(+0.00%)
Jul 15, 2003 3.444 3.446 3.430 3.444 176,749 +0.00(+0.00%)
Jul 14, 2003 3.452 3.487 3.444 3.444 512,948 +0.00(+0.00%)
Jul 11, 2003 3.424 3.457 3.424 3.444 1,021,385 +0.01(+0.31%)
Jul 10, 2003 3.486 3.486 3.430 3.433 374,558 -0.05(-1.30%)
Jul 09, 2003 3.466 3.517 3.464 3.478 152,681 +0.01(+0.35%)
Jul 08, 2003 3.424 3.470 3.424 3.466 157,946 +0.02(+0.62%)
Jul 07, 2003 3.444 3.470 3.416 3.445 1,513,274 +0.03(+0.78%)
Jul 03, 2003 3.417 3.429 3.397 3.418 467,821 -0.00(-0.12%)
Jul 02, 2003 3.343 3.428 3.343 3.422 1,247,022 +0.05(+1.34%)
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.