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

Tenaris S.A. ADR (NY: TS )

34.75 +0.17 (+0.49%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 21, 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 30, 2003 3.223 3.237 3.195 3.237 742,181 +0.01(+0.43%)
May 29, 2003 3.203 3.234 3.198 3.223 137,494 +0.02(+0.56%)
May 28, 2003 3.188 3.205 3.184 3.205 716,986 +0.02(+0.74%)
May 27, 2003 3.202 3.216 3.177 3.181 255,552 -0.01(-0.43%)
May 23, 2003 3.171 3.223 3.171 3.195 150,451 +0.04(+1.19%)
May 22, 2003 3.139 3.167 3.139 3.158 598,208 +0.02(+0.58%)
May 21, 2003 3.070 3.139 3.056 3.139 689,631 +0.03(+0.94%)
May 20, 2003 3.094 3.126 3.094 3.110 1,130,909 +0.02(+0.54%)
May 19, 2003 3.131 3.131 3.094 3.094 1,241,768 -0.04(-1.42%)
May 16, 2003 3.084 3.151 3.078 3.138 1,540,512 +0.05(+1.57%)
May 15, 2003 3.181 3.192 3.014 3.089 2,772,203 -0.09(-2.88%)
May 14, 2003 3.251 3.256 3.174 3.181 739,302 -0.06(-1.84%)
May 13, 2003 3.299 3.305 3.237 3.241 710,507 -0.05(-1.64%)
May 12, 2003 3.390 3.395 3.278 3.295 949,502 -0.08(-2.43%)
May 09, 2003 3.306 3.403 3.306 3.377 1,334,631 +0.05(+1.42%)
May 08, 2003 3.317 3.341 3.271 3.330 773,135 +0.01(+0.42%)
May 07, 2003 3.306 3.327 3.264 3.316 784,653 +0.00(+0.08%)
May 06, 2003 3.369 3.369 3.306 3.313 675,953 -0.05(-1.36%)
May 05, 2003 3.374 3.396 3.334 3.359 333,297 -0.02(-0.45%)
May 02, 2003 3.310 3.374 3.308 3.374 601,087 +0.07(+2.06%)
May 01, 2003 3.271 3.306 3.264 3.306 240,435 +0.04(+1.28%)
Apr 30, 2003 3.241 3.273 3.202 3.264 1,084,117 +0.02(+0.73%)
Apr 29, 2003 3.188 3.241 3.181 3.241 1,523,235 +0.08(+2.55%)
Apr 28, 2003 3.369 3.369 3.126 3.160 2,112,806 -0.21(-6.30%)
Apr 25, 2003 3.313 3.374 3.313 3.373 955,981 +0.07(+2.02%)
Apr 24, 2003 3.299 3.309 3.278 3.306 673,794 -0.04(-1.24%)
Apr 23, 2003 3.284 3.473 3.284 3.348 1,666,489 +0.08(+2.29%)
Apr 22, 2003 3.267 3.278 3.263 3.273 454,955 +0.01(+0.17%)
Apr 21, 2003 3.203 3.273 3.203 3.267 498,866 +0.07(+2.26%)
Apr 17, 2003 3.226 3.227 3.195 3.195 280,027 -0.02(-0.73%)
Apr 16, 2003 3.124 3.227 3.112 3.219 1,770,869 +0.11(+3.44%)
Apr 15, 2003 3.105 3.119 3.087 3.112 761,617 +0.00(+0.00%)
Apr 14, 2003 3.112 3.112 3.098 3.112 454,235 +0.01(+0.45%)
Apr 11, 2003 3.077 3.105 3.077 3.098 248,353 +0.02(+0.68%)
Apr 10, 2003 3.042 3.091 3.042 3.077 1,215,853 +0.02(+0.64%)
Apr 09, 2003 3.063 3.069 3.028 3.058 660,116 +0.00(+0.05%)
Apr 08, 2003 3.049 3.067 3.045 3.056 858,799 +0.01(+0.18%)
Apr 07, 2003 3.049 3.056 3.042 3.051 79,185 -0.01(-0.18%)
Apr 04, 2003 3.049 3.059 3.042 3.056 805,529 +0.01(+0.46%)
Apr 03, 2003 3.039 3.084 3.039 3.042 1,128,749 +0.01(+0.23%)
Apr 02, 2003 3.060 3.070 3.028 3.035 413,922 -0.03(-0.91%)
Apr 01, 2003 3.056 3.091 3.051 3.063 683,872 +0.00(+0.05%)
Mar 31, 2003 3.052 3.062 3.024 3.062 606,846 +0.01(+0.32%)
Mar 28, 2003 3.080 3.096 3.052 3.052 1,006,372 -0.04(-1.44%)
Mar 27, 2003 3.099 3.108 3.095 3.096 262,031 -0.02(-0.49%)
Mar 26, 2003 3.087 3.112 3.084 3.112 274,268 -0.00(-0.04%)
Mar 25, 2003 3.062 3.119 3.062 3.113 521,902 +0.05(+1.68%)
Mar 24, 2003 3.060 3.062 3.042 3.062 223,158 +0.00(+0.05%)
Mar 21, 2003 3.051 3.073 3.046 3.060 566,534 +0.00(+0.14%)
Mar 20, 2003 3.028 3.056 3.028 3.056 603,967 +0.00(+0.09%)
Mar 19, 2003 3.042 3.077 3.021 3.053 727,064 -0.01(-0.45%)
Mar 18, 2003 3.091 3.091 3.028 3.067 750,100 -0.03(-0.85%)
Mar 17, 2003 2.949 3.098 2.945 3.094 382,248 +0.13(+4.55%)
Mar 14, 2003 3.009 3.014 2.958 2.959 268,509 -0.05(-1.66%)
Mar 13, 2003 3.021 3.023 3.008 3.009 108,699 -0.01(-0.18%)
Mar 12, 2003 2.945 3.048 2.945 3.014 612,605 +0.07(+2.36%)
Mar 11, 2003 2.895 2.970 2.895 2.945 722,025 -0.03(-0.93%)
Mar 10, 2003 2.966 3.001 2.931 2.973 1,361,986 -0.00(-0.05%)
Mar 07, 2003 3.042 3.062 2.949 2.974 925,747 -0.11(-3.56%)
Mar 06, 2003 3.153 3.153 3.084 3.084 525,502 -0.07(-2.20%)
Mar 05, 2003 3.105 3.164 3.101 3.153 598,928 +0.06(+2.02%)
Mar 04, 2003 3.128 3.135 3.070 3.091 472,231 -0.05(-1.46%)
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.