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

Tenaris S.A. ADR (NY: TS )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.824 3.824 3.742 3.742 433,330 -0.08(-2.16%)
Sep 29, 2003 3.817 3.825 3.774 3.824 756,921 +0.02(+0.49%)
Sep 26, 2003 3.858 3.858 3.804 3.805 395,343 -0.05(-1.36%)
Sep 25, 2003 3.914 3.945 3.861 3.858 2,500,795 -0.13(-3.14%)
Sep 24, 2003 3.895 3.976 3.895 3.983 1,761,460 +0.08(+1.97%)
Sep 23, 2003 3.858 3.933 3.851 3.906 679,540 -0.01(-0.33%)
Sep 22, 2003 3.783 3.919 3.783 3.919 480,462 +0.13(+3.45%)
Sep 19, 2003 3.780 3.788 3.774 3.788 906,054 +0.00(+0.08%)
Sep 18, 2003 3.761 3.801 3.756 3.786 820,936 +0.04(+1.02%)
Sep 17, 2003 3.803 3.803 3.746 3.747 545,180 -0.07(-1.83%)
Sep 16, 2003 3.786 3.820 3.786 3.817 752,700 +0.02(+0.56%)
Sep 15, 2003 3.753 3.838 3.746 3.796 699,941 +0.05(+1.33%)
Sep 12, 2003 3.739 3.781 3.739 3.746 646,478 +0.01(+0.19%)
Sep 11, 2003 3.676 3.749 3.676 3.739 800,535 +0.08(+2.29%)
Sep 10, 2003 3.652 3.660 3.635 3.655 521,262 +0.02(+0.43%)
Sep 09, 2003 3.646 3.682 3.606 3.639 490,310 +0.01(+0.20%)
Sep 08, 2003 3.659 3.682 3.625 3.632 935,599 -0.03(-0.78%)
Sep 05, 2003 3.719 3.720 3.659 3.660 1,055,187 -0.06(-1.57%)
Sep 04, 2003 3.658 3.732 3.658 3.719 1,219,797 +0.04(+1.08%)
Sep 03, 2003 3.625 3.688 3.618 3.679 589,498 +0.04(+1.13%)
Sep 02, 2003 3.581 3.638 3.578 3.638 1,076,291 +0.05(+1.43%)
Aug 29, 2003 3.561 3.622 3.540 3.587 842,039 +0.01(+0.32%)
Aug 28, 2003 3.579 3.579 3.533 3.575 545,180 +0.01(+0.20%)
Aug 27, 2003 3.554 3.588 3.535 3.568 486,793 +0.04(+1.21%)
Aug 26, 2003 3.504 3.525 3.459 3.525 270,831 +0.03(+0.81%)
Aug 25, 2003 3.426 3.518 3.426 3.497 430,516 +0.04(+1.03%)
Aug 22, 2003 3.469 3.483 3.447 3.461 530,407 -0.01(-0.20%)
Aug 21, 2003 3.277 3.476 3.277 3.469 1,746,687 +0.20(+6.23%)
Aug 20, 2003 3.270 3.270 3.210 3.265 2,022,443 -0.01(-0.43%)
Aug 19, 2003 3.368 3.368 3.255 3.280 1,441,386 -0.09(-2.62%)
Aug 18, 2003 3.412 3.419 3.366 3.368 448,103 -0.07(-2.11%)
Aug 15, 2003 3.434 3.440 3.434 3.440 196,264 +0.01(+0.17%)
Aug 14, 2003 3.417 3.470 3.409 3.434 538,145 -0.02(-0.54%)
Aug 13, 2003 3.429 3.457 3.429 3.453 165,312 +0.02(+0.70%)
Aug 12, 2003 3.397 3.454 3.390 3.429 429,109 +0.03(+0.92%)
Aug 11, 2003 3.433 3.433 3.358 3.397 1,391,440 -0.04(-1.04%)
Aug 08, 2003 3.518 3.518 3.426 3.433 389,716 -0.08(-2.15%)
Aug 07, 2003 3.575 3.589 3.507 3.508 572,615 -0.08(-2.26%)
Aug 06, 2003 3.570 3.612 3.555 3.589 524,780 -0.02(-0.43%)
Aug 05, 2003 3.523 3.614 3.523 3.605 284,197 +0.07(+1.97%)
Aug 04, 2003 3.545 3.562 3.524 3.535 175,864 -0.01(-0.28%)
Aug 01, 2003 3.601 3.601 3.506 3.545 493,124 -0.06(-1.54%)
Jul 31, 2003 3.632 3.641 3.558 3.601 434,033 -0.02(-0.47%)
Jul 30, 2003 3.612 3.631 3.611 3.618 241,989 +0.01(+0.16%)
Jul 29, 2003 3.611 3.625 3.588 3.612 329,922 -0.01(-0.35%)
Jul 28, 2003 3.659 3.659 3.604 3.625 529,000 -0.04(-1.12%)
Jul 25, 2003 3.722 3.722 3.666 3.666 382,681 -0.06(-1.57%)
Jul 24, 2003 3.693 3.729 3.693 3.724 188,526 +0.04(+1.16%)
Jul 23, 2003 3.696 3.696 3.682 3.682 160,388 +0.02(+0.43%)
Jul 22, 2003 3.618 3.696 3.618 3.666 194,858 +0.03(+0.94%)
Jul 21, 2003 3.618 3.673 3.618 3.632 340,473 +0.01(+0.39%)
Jul 18, 2003 3.668 3.668 3.615 3.618 327,108 -0.05(-1.28%)
Jul 17, 2003 3.663 3.670 3.639 3.665 194,858 -0.02(-0.46%)
Jul 16, 2003 3.696 3.699 3.668 3.682 410,819 +0.00(+0.00%)
Jul 15, 2003 3.682 3.685 3.668 3.682 165,312 +0.00(+0.00%)
Jul 14, 2003 3.690 3.729 3.682 3.682 479,758 +0.00(+0.00%)
Jul 11, 2003 3.660 3.696 3.660 3.682 955,296 +0.01(+0.31%)
Jul 10, 2003 3.727 3.727 3.668 3.670 350,322 -0.05(-1.30%)
Jul 09, 2003 3.706 3.760 3.703 3.719 142,802 +0.01(+0.35%)
Jul 08, 2003 3.660 3.710 3.660 3.706 147,726 +0.02(+0.62%)
Jul 07, 2003 3.682 3.710 3.652 3.683 1,415,358 +0.03(+0.78%)
Jul 03, 2003 3.653 3.666 3.632 3.655 437,551 -0.00(-0.12%)
Jul 02, 2003 3.574 3.665 3.574 3.659 1,166,334 +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.