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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.734 3.734 3.653 3.653 443,779 -0.08(-2.16%)
Sep 29, 2003 3.727 3.735 3.685 3.734 775,172 +0.02(+0.49%)
Sep 26, 2003 3.767 3.767 3.715 3.716 404,876 -0.05(-1.36%)
Sep 25, 2003 3.821 3.852 3.770 3.767 2,561,096 -0.12(-3.14%)
Sep 24, 2003 3.803 3.882 3.803 3.889 1,803,933 +0.07(+1.96%)
Sep 23, 2003 3.767 3.841 3.760 3.814 695,926 -0.01(-0.33%)
Sep 22, 2003 3.694 3.827 3.694 3.827 492,047 +0.13(+3.45%)
Sep 19, 2003 3.691 3.699 3.685 3.699 927,902 +0.00(+0.08%)
Sep 18, 2003 3.673 3.712 3.667 3.696 840,731 +0.04(+1.02%)
Sep 17, 2003 3.713 3.713 3.658 3.659 558,326 -0.07(-1.83%)
Sep 16, 2003 3.696 3.730 3.696 3.727 770,850 +0.02(+0.56%)
Sep 15, 2003 3.665 3.748 3.658 3.706 716,818 +0.05(+1.33%)
Sep 12, 2003 3.651 3.692 3.651 3.658 662,066 +0.01(+0.19%)
Sep 11, 2003 3.590 3.660 3.590 3.651 819,838 +0.08(+2.29%)
Sep 10, 2003 3.566 3.574 3.549 3.569 533,831 +0.02(+0.43%)
Sep 09, 2003 3.560 3.595 3.522 3.553 502,133 +0.01(+0.20%)
Sep 08, 2003 3.573 3.595 3.540 3.547 958,159 -0.03(-0.78%)
Sep 05, 2003 3.631 3.633 3.573 3.574 1,080,631 -0.06(-1.57%)
Sep 04, 2003 3.572 3.644 3.572 3.631 1,249,209 +0.04(+1.08%)
Sep 03, 2003 3.540 3.601 3.533 3.592 603,712 +0.04(+1.13%)
Sep 02, 2003 3.497 3.552 3.494 3.552 1,102,243 +0.05(+1.43%)
Aug 29, 2003 3.477 3.537 3.456 3.502 862,343 +0.01(+0.32%)
Aug 28, 2003 3.495 3.495 3.449 3.491 558,326 +0.01(+0.20%)
Aug 27, 2003 3.470 3.504 3.452 3.484 498,531 +0.04(+1.21%)
Aug 26, 2003 3.422 3.442 3.377 3.442 277,362 +0.03(+0.81%)
Aug 25, 2003 3.345 3.435 3.345 3.415 440,897 +0.03(+1.03%)
Aug 22, 2003 3.387 3.401 3.366 3.380 543,197 -0.01(-0.20%)
Aug 21, 2003 3.200 3.394 3.200 3.387 1,788,804 +0.20(+6.23%)
Aug 20, 2003 3.193 3.193 3.134 3.188 2,071,209 -0.01(-0.43%)
Aug 19, 2003 3.288 3.288 3.179 3.202 1,476,142 -0.09(-2.62%)
Aug 18, 2003 3.331 3.338 3.287 3.288 458,908 -0.07(-2.11%)
Aug 15, 2003 3.354 3.359 3.354 3.359 200,997 +0.01(+0.17%)
Aug 14, 2003 3.337 3.388 3.329 3.354 551,121 -0.02(-0.54%)
Aug 13, 2003 3.348 3.376 3.348 3.372 169,298 +0.02(+0.70%)
Aug 12, 2003 3.318 3.373 3.311 3.348 439,456 +0.03(+0.92%)
Aug 11, 2003 3.352 3.352 3.279 3.318 1,424,992 -0.03(-1.04%)
Aug 08, 2003 3.435 3.435 3.345 3.352 399,113 -0.07(-2.15%)
Aug 07, 2003 3.491 3.505 3.424 3.426 586,422 -0.08(-2.26%)
Aug 06, 2003 3.485 3.527 3.472 3.505 537,433 -0.02(-0.43%)
Aug 05, 2003 3.440 3.528 3.440 3.520 291,050 +0.07(+1.97%)
Aug 04, 2003 3.462 3.479 3.441 3.452 180,105 -0.01(-0.28%)
Aug 01, 2003 3.516 3.516 3.423 3.462 505,015 -0.05(-1.54%)
Jul 31, 2003 3.547 3.555 3.474 3.516 444,499 -0.02(-0.47%)
Jul 30, 2003 3.527 3.545 3.526 3.533 247,824 +0.01(+0.16%)
Jul 29, 2003 3.526 3.540 3.504 3.527 337,877 -0.01(-0.35%)
Jul 28, 2003 3.573 3.573 3.519 3.540 541,756 -0.04(-1.12%)
Jul 25, 2003 3.634 3.634 3.580 3.580 391,908 -0.06(-1.56%)
Jul 24, 2003 3.606 3.641 3.606 3.637 193,072 +0.04(+1.16%)
Jul 23, 2003 3.609 3.609 3.595 3.595 164,255 +0.02(+0.43%)
Jul 22, 2003 3.533 3.609 3.533 3.580 199,556 +0.03(+0.94%)
Jul 21, 2003 3.533 3.587 3.533 3.547 348,683 +0.01(+0.39%)
Jul 18, 2003 3.581 3.581 3.530 3.533 334,995 -0.05(-1.28%)
Jul 17, 2003 3.577 3.584 3.553 3.578 199,556 -0.02(-0.46%)
Jul 16, 2003 3.609 3.612 3.581 3.595 420,725 +0.00(+0.00%)
Jul 15, 2003 3.595 3.598 3.581 3.595 169,298 +0.00(+0.00%)
Jul 14, 2003 3.603 3.641 3.595 3.595 491,327 +0.00(+0.00%)
Jul 11, 2003 3.574 3.609 3.574 3.595 978,331 +0.01(+0.31%)
Jul 10, 2003 3.640 3.640 3.581 3.584 358,769 -0.05(-1.30%)
Jul 09, 2003 3.619 3.671 3.616 3.631 146,245 +0.01(+0.35%)
Jul 08, 2003 3.574 3.623 3.574 3.619 151,288 +0.02(+0.62%)
Jul 07, 2003 3.595 3.623 3.566 3.597 1,449,486 +0.03(+0.78%)
Jul 03, 2003 3.567 3.580 3.547 3.569 448,101 -0.00(-0.12%)
Jul 02, 2003 3.490 3.578 3.490 3.573 1,194,457 +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.