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

Tenaris S.A. ADR (NY: TS )

31.30 -0.57 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 30, 2004 4.914 4.942 4.903 4.936 458,187 +0.03(+0.62%)
Jul 29, 2004 4.865 4.964 4.865 4.905 316,985 +0.01(+0.26%)
Jul 28, 2004 4.886 4.903 4.857 4.893 982,654 +0.01(+0.14%)
Jul 27, 2004 4.862 4.893 4.847 4.886 1,097,921 +0.01(+0.20%)
Jul 26, 2004 4.868 4.892 4.868 4.876 612,357 -0.01(-0.11%)
Jul 23, 2004 4.983 4.983 4.882 4.882 646,937 -0.04(-0.79%)
Jul 22, 2004 4.837 4.940 4.837 4.921 407,037 -0.05(-0.92%)
Jul 21, 2004 4.969 4.997 4.910 4.967 707,453 -0.02(-0.47%)
Jul 20, 2004 4.893 5.023 4.879 4.990 405,596 +0.06(+1.13%)
Jul 19, 2004 4.930 4.969 4.928 4.935 569,132 -0.05(-0.95%)
Jul 16, 2004 4.851 4.997 4.851 4.982 347,242 +0.12(+2.54%)
Jul 15, 2004 5.025 5.029 4.857 4.858 935,826 -0.18(-3.55%)
Jul 14, 2004 4.858 5.121 4.858 5.037 753,560 +0.15(+3.16%)
Jul 13, 2004 4.921 4.932 4.872 4.883 345,802 -0.02(-0.45%)
Jul 12, 2004 4.921 4.924 4.872 4.905 309,060 -0.01(-0.23%)
Jul 09, 2004 4.958 4.969 4.887 4.917 553,283 +0.03(+0.57%)
Jul 08, 2004 4.851 4.901 4.800 4.889 608,035 +0.04(+0.92%)
Jul 07, 2004 4.810 4.886 4.754 4.844 989,137 +0.06(+1.28%)
Jul 06, 2004 4.754 4.837 4.739 4.783 440,897 -0.02(-0.49%)
Jul 02, 2004 4.650 4.851 4.650 4.807 890,440 +0.15(+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.