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

Tenaris S.A. ADR (NY: TS )

33.61 -0.83 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 28, 2004 4.598 4.681 4.584 4.598 876,076 -0.08(-1.66%)
May 27, 2004 4.668 4.677 4.563 4.676 944,463 -0.01(-0.18%)
May 26, 2004 4.626 4.684 4.584 4.684 792,572 -0.09(-1.92%)
May 25, 2004 4.508 4.777 4.494 4.776 2,018,503 +0.29(+6.44%)
May 24, 2004 4.397 4.508 4.367 4.487 1,148,905 +0.20(+4.77%)
May 21, 2004 4.295 4.341 4.265 4.283 452,075 -0.01(-0.29%)
May 20, 2004 4.251 4.306 4.231 4.295 603,967 +0.02(+0.55%)
May 19, 2004 4.188 4.331 4.188 4.272 711,227 +0.16(+3.89%)
May 18, 2004 4.084 4.140 4.077 4.112 1,983,950 +0.06(+1.40%)
May 17, 2004 4.105 4.112 4.049 4.055 906,310 -0.08(-2.05%)
May 14, 2004 4.092 4.181 4.074 4.140 639,960 +0.05(+1.19%)
May 13, 2004 4.095 4.102 4.065 4.091 348,415 +0.01(+0.17%)
May 12, 2004 4.098 4.098 4.022 4.084 828,565 +0.00(+0.03%)
May 11, 2004 3.973 4.084 3.962 4.083 1,010,691 +0.18(+4.59%)
May 10, 2004 3.966 3.966 3.856 3.904 811,288 -0.09(-2.29%)
May 07, 2004 4.126 4.209 3.959 3.995 1,595,942 -0.10(-2.34%)
May 06, 2004 4.166 4.223 4.070 4.091 930,786 -0.08(-1.80%)
May 05, 2004 4.224 4.224 4.148 4.166 1,655,691 -0.06(-1.35%)
May 04, 2004 4.209 4.261 4.208 4.223 1,716,879 +0.02(+0.43%)
May 03, 2004 4.237 4.237 4.167 4.205 348,415 +0.04(+0.93%)
Apr 30, 2004 4.355 4.355 4.166 4.166 1,130,909 -0.12(-2.79%)
Apr 29, 2004 4.373 4.411 4.286 4.286 954,541 -0.09(-2.00%)
Apr 28, 2004 4.411 4.427 4.341 4.373 516,143 -0.05(-1.22%)
Apr 27, 2004 4.362 4.465 4.362 4.427 1,113,632 +0.05(+1.08%)
Apr 26, 2004 4.344 4.394 4.344 4.380 380,089 +0.03(+0.80%)
Apr 23, 2004 4.281 4.348 4.220 4.345 1,236,009 +0.04(+0.97%)
Apr 22, 2004 4.411 4.431 4.274 4.304 1,188,498 +0.03(+0.75%)
Apr 21, 2004 4.501 4.501 4.272 4.272 880,395 -0.20(-4.50%)
Apr 20, 2004 4.563 4.586 4.472 4.473 1,225,211 -0.07(-1.53%)
Apr 19, 2004 4.563 4.591 4.502 4.543 348,415 -0.04(-0.97%)
Apr 16, 2004 4.647 4.647 4.587 4.587 122,377 +0.03(+0.64%)
Apr 15, 2004 4.556 4.619 4.556 4.558 1,146,746 +0.04(+0.95%)
Apr 14, 2004 4.608 4.608 4.515 4.515 488,788 -0.13(-2.75%)
Apr 13, 2004 4.709 4.720 4.641 4.643 165,569 -0.08(-1.71%)
Apr 12, 2004 4.709 4.770 4.709 4.723 405,284 -0.01(-0.29%)
Apr 08, 2004 4.751 4.751 4.702 4.737 86,383 -0.04(-0.81%)
Apr 07, 2004 4.758 4.793 4.744 4.776 1,073,319 +0.08(+1.63%)
Apr 06, 2004 4.668 4.724 4.668 4.699 491,668 +0.03(+0.54%)
Apr 05, 2004 4.681 4.699 4.626 4.674 408,163 -0.01(-0.15%)
Apr 02, 2004 4.584 4.751 4.563 4.681 824,246 +0.10(+2.18%)
Apr 01, 2004 4.555 4.606 4.537 4.581 641,400 +0.03(+0.58%)
Mar 31, 2004 4.445 4.619 4.445 4.555 1,833,498 +0.11(+2.47%)
Mar 30, 2004 4.306 4.474 4.306 4.445 2,351,081 +0.14(+3.16%)
Mar 29, 2004 4.431 4.438 4.255 4.309 2,227,264 -0.14(-3.06%)
Mar 26, 2004 4.509 4.512 4.424 4.445 1,063,241 -0.06(-1.39%)
Mar 25, 2004 4.499 4.527 4.452 4.508 709,067 -0.01(-0.12%)
Mar 24, 2004 4.543 4.591 4.487 4.513 1,017,890 -0.05(-1.13%)
Mar 23, 2004 4.619 4.645 4.563 4.565 760,898 -0.13(-2.75%)
Mar 22, 2004 4.688 4.709 4.624 4.694 727,064 +0.04(+0.84%)
Mar 19, 2004 4.730 4.736 4.637 4.655 749,380 -0.06(-1.18%)
Mar 18, 2004 4.598 4.756 4.577 4.711 444,877 +0.05(+1.04%)
Mar 17, 2004 4.529 4.713 4.529 4.662 669,475 +0.15(+3.29%)
Mar 16, 2004 4.508 4.549 4.487 4.513 2,624,630 +0.10(+2.27%)
Mar 15, 2004 4.556 4.599 4.413 4.413 793,292 -0.16(-3.58%)
Mar 12, 2004 4.529 4.579 4.459 4.577 1,668,648 +0.19(+4.37%)
Mar 11, 2004 4.570 4.640 4.381 4.386 1,721,199 -0.22(-4.74%)
Mar 10, 2004 4.758 4.787 4.563 4.604 1,280,641 -0.18(-3.69%)
Mar 09, 2004 4.709 4.793 4.697 4.780 651,478 -0.02(-0.41%)
Mar 08, 2004 4.738 4.800 4.730 4.800 762,337 -0.02(-0.49%)
Mar 05, 2004 4.758 4.827 4.730 4.823 477,270 +0.07(+1.37%)
Mar 04, 2004 4.780 4.818 4.747 4.758 923,587 -0.03(-0.70%)
Mar 03, 2004 4.827 4.859 4.704 4.791 1,552,750 -0.16(-3.15%)
Mar 02, 2004 4.961 5.105 4.947 4.947 1,528,994 +0.02(+0.37%)
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.