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

Tenaris S.A. ADR (NY: TS )

29.40 -0.11 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2004 5.930 6.159 5.930 6.061 3,437,209 +0.13(+2.22%)
Sep 29, 2004 6.063 6.063 5.890 5.930 746,107 -0.10(-1.63%)
Sep 28, 2004 5.810 6.056 5.797 6.028 2,369,944 +0.24(+4.18%)
Sep 27, 2004 5.830 5.830 5.764 5.786 813,798 -0.05(-0.84%)
Sep 24, 2004 5.797 5.850 5.785 5.835 455,035 +0.01(+0.16%)
Sep 23, 2004 5.717 5.834 5.717 5.826 2,257,125 +0.11(+1.91%)
Sep 22, 2004 5.744 5.744 5.693 5.717 1,150,750 -0.03(-0.46%)
Sep 21, 2004 5.770 5.850 5.734 5.744 1,353,072 -0.04(-0.69%)
Sep 20, 2004 5.784 5.877 5.664 5.784 899,541 +0.03(+0.44%)
Sep 17, 2004 5.897 5.917 5.729 5.758 925,113 -0.13(-2.26%)
Sep 16, 2004 5.651 5.946 5.651 5.891 2,908,465 +0.24(+4.31%)
Sep 15, 2004 5.648 5.681 5.571 5.648 2,254,117 +0.00(+0.07%)
Sep 14, 2004 5.664 5.680 5.584 5.644 704,740 +0.02(+0.35%)
Sep 13, 2004 5.611 5.636 5.571 5.624 1,148,494 +0.06(+1.12%)
Sep 10, 2004 5.784 5.837 5.559 5.562 2,488,028 -0.22(-3.84%)
Sep 09, 2004 5.371 5.809 5.371 5.784 5,161,831 +0.48(+8.97%)
Sep 08, 2004 5.282 5.344 5.272 5.308 545,290 +0.04(+0.73%)
Sep 07, 2004 5.285 5.285 5.185 5.269 679,920 +0.01(+0.20%)
Sep 03, 2004 5.292 5.297 5.231 5.258 397,873 -0.05(-0.88%)
Sep 02, 2004 5.265 5.316 5.252 5.305 528,743 +0.04(+0.76%)
Sep 01, 2004 5.172 5.281 5.168 5.265 976,257 +0.14(+2.72%)
Aug 31, 2004 5.072 5.171 5.059 5.125 588,913 +0.07(+1.45%)
Aug 30, 2004 5.139 5.139 5.047 5.052 433,223 -0.06(-1.25%)
Aug 27, 2004 5.032 5.144 5.020 5.116 518,965 +0.11(+2.15%)
Aug 26, 2004 5.079 5.079 5.000 5.008 549,050 -0.10(-2.03%)
Aug 25, 2004 5.172 5.183 5.100 5.112 719,031 -0.05(-0.90%)
Aug 24, 2004 5.159 5.192 5.155 5.159 483,616 -0.03(-0.64%)
Aug 23, 2004 5.332 5.352 5.100 5.192 663,373 -0.17(-3.17%)
Aug 20, 2004 5.403 5.411 5.358 5.362 182,766 -0.01(-0.22%)
Aug 19, 2004 5.288 5.438 5.288 5.374 1,115,400 +0.09(+1.63%)
Aug 18, 2004 5.288 5.318 5.258 5.288 1,286,885 -0.02(-0.33%)
Aug 17, 2004 5.316 5.345 5.294 5.305 700,228 +0.01(+0.13%)
Aug 16, 2004 5.225 5.378 5.225 5.298 509,188 +0.05(+0.89%)
Aug 13, 2004 5.265 5.278 5.235 5.252 1,675,733 -0.02(-0.43%)
Aug 12, 2004 5.277 5.305 5.258 5.274 960,463 -0.03(-0.55%)
Aug 11, 2004 5.352 5.362 5.268 5.304 509,188 -0.01(-0.28%)
Aug 10, 2004 5.318 5.447 5.285 5.318 1,041,692 +0.01(+0.13%)
Aug 09, 2004 5.451 5.544 5.257 5.312 3,772,656 -0.02(-0.37%)
Aug 06, 2004 5.104 5.478 5.094 5.332 6,304,308 +0.26(+5.14%)
Aug 05, 2004 5.152 5.219 5.066 5.071 2,626,419 -0.09(-1.68%)
Aug 04, 2004 4.895 5.205 4.895 5.157 2,655,751 +0.26(+5.35%)
Aug 03, 2004 4.747 4.914 4.747 4.895 1,947,250 +0.11(+2.33%)
Aug 02, 2004 4.700 4.792 4.693 4.784 470,829 +0.06(+1.18%)
Jul 30, 2004 4.707 4.733 4.696 4.728 478,351 +0.03(+0.62%)
Jul 29, 2004 4.660 4.755 4.660 4.699 330,934 +0.01(+0.26%)
Jul 28, 2004 4.680 4.696 4.652 4.687 1,025,897 +0.01(+0.14%)
Jul 27, 2004 4.657 4.687 4.643 4.680 1,146,237 +0.01(+0.20%)
Jul 26, 2004 4.663 4.685 4.663 4.671 639,305 -0.01(-0.11%)
Jul 23, 2004 4.773 4.773 4.676 4.676 675,407 -0.04(-0.79%)
Jul 22, 2004 4.634 4.732 4.634 4.713 424,950 -0.04(-0.92%)
Jul 21, 2004 4.760 4.786 4.703 4.757 738,586 -0.02(-0.47%)
Jul 20, 2004 4.687 4.812 4.673 4.780 423,446 +0.05(+1.13%)
Jul 19, 2004 4.723 4.760 4.720 4.727 594,178 -0.05(-0.95%)
Jul 16, 2004 4.647 4.786 4.647 4.772 362,524 +0.12(+2.54%)
Jul 15, 2004 4.813 4.817 4.652 4.653 977,009 -0.17(-3.55%)
Jul 14, 2004 4.653 4.905 4.653 4.825 786,722 +0.15(+3.16%)
Jul 13, 2004 4.713 4.724 4.667 4.677 361,019 -0.02(-0.45%)
Jul 12, 2004 4.713 4.716 4.667 4.699 322,661 -0.01(-0.23%)
Jul 09, 2004 4.749 4.760 4.681 4.709 577,631 +0.03(+0.57%)
Jul 08, 2004 4.647 4.695 4.598 4.683 634,793 +0.04(+0.92%)
Jul 07, 2004 4.607 4.680 4.554 4.640 1,032,667 +0.06(+1.28%)
Jul 06, 2004 4.554 4.634 4.539 4.582 460,300 -0.02(-0.49%)
Jul 02, 2004 4.454 4.647 4.454 4.604 929,626 +0.14(+3.16%)
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.