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

Tenaris S.A. ADR (NY: TS )

32.02 -0.34 (-1.05%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 11, 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%)
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.