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

Tenaris S.A. ADR (NY: TS )

34.77 +0.47 (+1.37%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 (%)
Apr 30, 2004 4.352 4.352 4.163 4.163 1,131,781 -0.12(-2.79%)
Apr 29, 2004 4.370 4.407 4.282 4.282 955,278 -0.09(-2.00%)
Apr 28, 2004 4.407 4.424 4.338 4.370 516,541 -0.05(-1.22%)
Apr 27, 2004 4.359 4.461 4.359 4.424 1,114,491 +0.05(+1.08%)
Apr 26, 2004 4.341 4.390 4.341 4.377 380,382 +0.03(+0.80%)
Apr 23, 2004 4.278 4.345 4.217 4.342 1,236,962 +0.04(+0.97%)
Apr 22, 2004 4.407 4.428 4.271 4.300 1,189,414 +0.03(+0.75%)
Apr 21, 2004 4.497 4.497 4.268 4.268 881,074 -0.20(-4.50%)
Apr 20, 2004 4.560 4.582 4.468 4.470 1,226,156 -0.07(-1.53%)
Apr 19, 2004 4.560 4.588 4.499 4.539 348,683 -0.04(-0.97%)
Apr 16, 2004 4.643 4.643 4.583 4.583 122,471 +0.03(+0.64%)
Apr 15, 2004 4.553 4.615 4.553 4.554 1,147,630 +0.04(+0.95%)
Apr 14, 2004 4.604 4.604 4.511 4.511 489,165 -0.13(-2.75%)
Apr 13, 2004 4.706 4.717 4.638 4.639 165,696 -0.08(-1.71%)
Apr 12, 2004 4.706 4.767 4.706 4.719 405,596 -0.01(-0.29%)
Apr 08, 2004 4.747 4.747 4.699 4.733 86,450 -0.04(-0.81%)
Apr 07, 2004 4.754 4.789 4.740 4.772 1,074,147 +0.08(+1.63%)
Apr 06, 2004 4.664 4.721 4.664 4.696 492,047 +0.02(+0.54%)
Apr 05, 2004 4.678 4.696 4.622 4.671 408,478 -0.01(-0.15%)
Apr 02, 2004 4.581 4.747 4.560 4.678 824,881 +0.10(+2.18%)
Apr 01, 2004 4.552 4.603 4.533 4.578 641,894 +0.03(+0.58%)
Mar 31, 2004 4.442 4.615 4.442 4.552 1,834,911 +0.11(+2.47%)
Mar 30, 2004 4.303 4.471 4.303 4.442 2,352,894 +0.14(+3.16%)
Mar 29, 2004 4.428 4.435 4.252 4.306 2,228,982 -0.14(-3.06%)
Mar 26, 2004 4.506 4.508 4.421 4.442 1,064,061 -0.06(-1.39%)
Mar 25, 2004 4.496 4.524 4.449 4.504 709,614 -0.01(-0.12%)
Mar 24, 2004 4.539 4.588 4.483 4.510 1,018,675 -0.05(-1.13%)
Mar 23, 2004 4.615 4.642 4.560 4.561 761,484 -0.13(-2.75%)
Mar 22, 2004 4.685 4.706 4.621 4.690 727,625 +0.04(+0.84%)
Mar 19, 2004 4.726 4.732 4.633 4.651 749,958 -0.06(-1.18%)
Mar 18, 2004 4.595 4.753 4.574 4.707 445,220 +0.05(+1.04%)
Mar 17, 2004 4.525 4.710 4.525 4.658 669,991 +0.15(+3.29%)
Mar 16, 2004 4.504 4.546 4.483 4.510 2,626,654 +0.10(+2.27%)
Mar 15, 2004 4.553 4.596 4.410 4.410 793,903 -0.16(-3.58%)
Mar 12, 2004 4.525 4.575 4.456 4.574 1,669,935 +0.19(+4.37%)
Mar 11, 2004 4.567 4.636 4.378 4.382 1,722,526 -0.22(-4.74%)
Mar 10, 2004 4.754 4.783 4.560 4.600 1,281,628 -0.18(-3.69%)
Mar 09, 2004 4.706 4.789 4.693 4.776 651,980 -0.02(-0.41%)
Mar 08, 2004 4.735 4.796 4.726 4.796 762,925 -0.02(-0.49%)
Mar 05, 2004 4.754 4.824 4.726 4.819 477,639 +0.07(+1.37%)
Mar 04, 2004 4.776 4.814 4.743 4.754 924,299 -0.03(-0.70%)
Mar 03, 2004 4.824 4.856 4.700 4.787 1,553,947 -0.16(-3.15%)
Mar 02, 2004 4.957 5.101 4.943 4.943 1,530,173 +0.02(+0.37%)
Mar 01, 2004 4.817 4.960 4.796 4.925 780,215 +0.12(+2.40%)
Feb 27, 2004 4.789 4.837 4.786 4.810 1,056,136 -0.06(-1.31%)
Feb 26, 2004 4.707 4.893 4.679 4.874 553,283 +0.17(+3.57%)
Feb 25, 2004 4.768 4.785 4.657 4.706 689,442 -0.16(-3.31%)
Feb 24, 2004 4.747 4.871 4.721 4.867 1,019,395 -0.05(-1.10%)
Feb 23, 2004 4.726 4.997 4.676 4.921 791,022 +0.18(+3.81%)
Feb 20, 2004 4.664 4.740 4.664 4.740 331,393 +0.02(+0.44%)
Feb 19, 2004 4.657 4.779 4.643 4.719 334,275 -0.02(-0.35%)
Feb 18, 2004 4.719 4.849 4.713 4.736 728,345 -0.02(-0.35%)
Feb 17, 2004 4.678 4.757 4.672 4.753 242,061 +0.18(+3.85%)
Feb 13, 2004 4.581 4.643 4.521 4.576 820,559 +0.01(+0.18%)
Feb 12, 2004 4.488 4.621 4.488 4.568 466,112 +0.04(+0.80%)
Feb 11, 2004 4.483 4.621 4.372 4.532 1,503,518 +0.03(+0.65%)
Feb 10, 2004 4.740 4.740 4.497 4.503 686,561 -0.24(-5.01%)
Feb 09, 2004 4.664 4.764 4.615 4.740 416,403 +0.01(+0.15%)
Feb 06, 2004 4.699 4.771 4.699 4.733 968,245 +0.02(+0.35%)
Feb 05, 2004 4.747 4.754 4.679 4.717 499,972 -0.03(-0.64%)
Feb 04, 2004 4.761 4.761 4.658 4.747 577,777 +0.06(+1.30%)
Feb 03, 2004 4.590 4.760 4.590 4.686 1,082,072 +0.13(+2.86%)
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.