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

Tenaris S.A. ADR (NY: TS )

31.57 +0.73 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.401 4.481 4.388 4.401 915,335 -0.07(-1.66%)
May 27, 2004 4.467 4.477 4.368 4.475 986,787 -0.01(-0.18%)
May 26, 2004 4.427 4.483 4.388 4.483 828,089 -0.09(-1.92%)
May 25, 2004 4.314 4.572 4.301 4.571 2,108,957 +0.28(+6.44%)
May 24, 2004 4.208 4.314 4.180 4.295 1,200,390 +0.20(+4.77%)
May 21, 2004 4.111 4.155 4.082 4.099 472,334 -0.01(-0.29%)
May 20, 2004 4.068 4.122 4.050 4.111 631,032 +0.02(+0.55%)
May 19, 2004 4.009 4.146 4.009 4.088 743,099 +0.15(+3.89%)
May 18, 2004 3.909 3.962 3.902 3.936 2,072,855 +0.05(+1.40%)
May 17, 2004 3.929 3.936 3.876 3.881 946,924 -0.08(-2.05%)
May 14, 2004 3.917 4.002 3.900 3.962 668,638 +0.05(+1.19%)
May 13, 2004 3.920 3.926 3.890 3.916 364,028 +0.01(+0.17%)
May 12, 2004 3.922 3.922 3.849 3.909 865,695 +0.00(+0.03%)
May 11, 2004 3.803 3.909 3.792 3.908 1,055,982 +0.17(+4.59%)
May 10, 2004 3.796 3.796 3.691 3.736 847,644 -0.09(-2.29%)
May 07, 2004 3.949 4.029 3.789 3.824 1,667,460 -0.09(-2.34%)
May 06, 2004 3.987 4.042 3.896 3.916 972,497 -0.07(-1.80%)
May 05, 2004 4.043 4.043 3.970 3.987 1,729,886 -0.05(-1.35%)
May 04, 2004 4.029 4.078 4.027 4.042 1,793,817 +0.02(+0.43%)
May 03, 2004 4.055 4.055 3.989 4.025 364,028 +0.04(+0.93%)
Apr 30, 2004 4.168 4.168 3.987 3.987 1,181,587 -0.11(-2.79%)
Apr 29, 2004 4.185 4.221 4.102 4.102 997,317 -0.08(-2.00%)
Apr 28, 2004 4.221 4.237 4.155 4.185 539,273 -0.05(-1.22%)
Apr 27, 2004 4.175 4.273 4.175 4.237 1,163,536 +0.05(+1.08%)
Apr 26, 2004 4.158 4.205 4.158 4.192 397,121 +0.03(+0.80%)
Apr 23, 2004 4.098 4.162 4.039 4.159 1,291,397 +0.04(+0.97%)
Apr 22, 2004 4.221 4.241 4.091 4.119 1,241,757 +0.03(+0.75%)
Apr 21, 2004 4.308 4.308 4.088 4.088 919,848 -0.19(-4.50%)
Apr 20, 2004 4.368 4.389 4.280 4.281 1,280,116 -0.07(-1.53%)
Apr 19, 2004 4.368 4.394 4.309 4.348 364,028 -0.04(-0.97%)
Apr 16, 2004 4.447 4.447 4.390 4.390 127,861 +0.03(+0.64%)
Apr 15, 2004 4.361 4.421 4.361 4.362 1,198,134 +0.04(+0.95%)
Apr 14, 2004 4.410 4.410 4.321 4.321 510,692 -0.12(-2.75%)
Apr 13, 2004 4.507 4.518 4.442 4.443 172,988 -0.08(-1.71%)
Apr 12, 2004 4.507 4.566 4.507 4.521 423,446 -0.01(-0.29%)
Apr 08, 2004 4.547 4.547 4.501 4.534 90,254 -0.04(-0.81%)
Apr 07, 2004 4.554 4.587 4.540 4.571 1,121,417 +0.07(+1.63%)
Apr 06, 2004 4.467 4.522 4.467 4.498 513,701 +0.02(+0.54%)
Apr 05, 2004 4.481 4.498 4.427 4.474 426,454 -0.01(-0.15%)
Apr 02, 2004 4.388 4.547 4.368 4.481 861,182 +0.10(+2.18%)
Apr 01, 2004 4.360 4.409 4.342 4.385 670,143 +0.03(+0.58%)
Mar 31, 2004 4.255 4.421 4.255 4.360 1,915,661 +0.11(+2.47%)
Mar 30, 2004 4.122 4.283 4.122 4.255 2,456,438 +0.13(+3.16%)
Mar 29, 2004 4.241 4.248 4.072 4.124 2,327,073 -0.13(-3.06%)
Mar 26, 2004 4.316 4.318 4.235 4.255 1,110,888 -0.06(-1.39%)
Mar 25, 2004 4.306 4.333 4.261 4.314 740,842 -0.01(-0.12%)
Mar 24, 2004 4.348 4.394 4.295 4.320 1,063,504 -0.05(-1.13%)
Mar 23, 2004 4.421 4.446 4.368 4.369 794,995 -0.12(-2.75%)
Mar 22, 2004 4.487 4.507 4.426 4.493 759,645 +0.04(+0.84%)
Mar 19, 2004 4.527 4.532 4.438 4.455 782,961 -0.05(-1.18%)
Mar 18, 2004 4.401 4.552 4.381 4.509 464,813 +0.05(+1.04%)
Mar 17, 2004 4.334 4.511 4.334 4.462 699,475 +0.14(+3.29%)
Mar 16, 2004 4.314 4.354 4.295 4.320 2,742,246 +0.10(+2.27%)
Mar 15, 2004 4.361 4.402 4.224 4.224 828,841 -0.16(-3.58%)
Mar 12, 2004 4.334 4.382 4.268 4.381 1,743,424 +0.18(+4.37%)
Mar 11, 2004 4.374 4.441 4.193 4.197 1,798,329 -0.21(-4.74%)
Mar 10, 2004 4.554 4.582 4.368 4.406 1,338,029 -0.17(-3.69%)
Mar 09, 2004 4.507 4.587 4.495 4.575 680,672 -0.02(-0.41%)
Mar 08, 2004 4.535 4.594 4.527 4.594 796,499 -0.02(-0.49%)
Mar 05, 2004 4.554 4.620 4.527 4.616 498,658 +0.06(+1.37%)
Mar 04, 2004 4.575 4.611 4.543 4.554 964,975 -0.03(-0.70%)
Mar 03, 2004 4.620 4.651 4.502 4.586 1,622,332 -0.15(-3.15%)
Mar 02, 2004 4.748 4.886 4.735 4.735 1,597,512 +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.