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 (%)
Dec 31, 2004 6.781 6.843 6.767 6.788 243,502 +0.03(+0.41%)
Dec 30, 2004 6.788 6.827 6.746 6.760 645,497 -0.01(-0.10%)
Dec 29, 2004 6.729 6.788 6.695 6.767 1,364,477 +0.06(+0.87%)
Dec 28, 2004 6.725 6.747 6.688 6.709 671,432 +0.06(+0.88%)
Dec 27, 2004 6.656 6.677 6.628 6.650 682,238 +0.01(+0.21%)
Dec 23, 2004 6.656 6.677 6.625 6.636 788,860 -0.01(-0.08%)
Dec 22, 2004 6.718 6.718 6.579 6.642 1,345,746 -0.05(-0.68%)
Dec 21, 2004 6.829 6.849 6.688 6.688 1,429,314 -0.11(-1.57%)
Dec 20, 2004 6.786 6.803 6.765 6.795 701,689 +0.04(+0.53%)
Dec 17, 2004 6.829 6.875 6.743 6.759 803,989 -0.07(-1.04%)
Dec 16, 2004 6.982 6.996 6.802 6.829 894,762 -0.25(-3.47%)
Dec 15, 2004 6.845 7.075 6.828 7.075 1,245,607 +0.23(+3.39%)
Dec 14, 2004 6.857 6.879 6.768 6.843 1,411,304 +0.02(+0.31%)
Dec 13, 2004 6.706 6.854 6.691 6.822 418,564 +0.15(+2.27%)
Dec 10, 2004 6.753 6.753 6.663 6.671 1,169,963 -0.03(-0.50%)
Dec 09, 2004 6.666 6.714 6.642 6.704 708,173 +0.03(+0.42%)
Dec 08, 2004 6.666 6.732 6.611 6.677 950,955 +0.00(+0.00%)
Dec 07, 2004 6.781 6.781 6.650 6.677 1,443,723 -0.14(-2.04%)
Dec 06, 2004 6.774 6.815 6.688 6.815 1,009,309 +0.02(+0.22%)
Dec 03, 2004 6.718 6.824 6.664 6.800 856,580 +0.11(+1.70%)
Dec 02, 2004 6.871 6.927 6.496 6.686 1,395,455 -0.07(-1.11%)
Dec 01, 2004 6.982 7.038 6.732 6.761 873,150 -0.24(-3.47%)
Nov 30, 2004 6.857 7.110 6.853 7.004 1,802,492 +0.13(+1.94%)
Nov 29, 2004 7.063 7.065 6.822 6.871 1,740,536 -0.16(-2.23%)
Nov 26, 2004 6.913 7.032 6.913 7.028 658,464 +0.19(+2.80%)
Nov 24, 2004 6.691 6.860 6.691 6.836 1,121,695 +0.13(+1.90%)
Nov 23, 2004 6.684 6.749 6.666 6.709 1,066,943 -0.02(-0.25%)
Nov 22, 2004 6.760 6.760 6.649 6.725 826,322 -0.14(-2.08%)
Nov 19, 2004 6.885 6.906 6.834 6.868 649,099 +0.00(+0.04%)
Nov 18, 2004 6.864 6.892 6.832 6.865 1,621,667 +0.04(+0.53%)
Nov 17, 2004 6.836 6.956 6.803 6.829 1,651,925 +0.10(+1.44%)
Nov 16, 2004 6.593 6.785 6.582 6.732 2,161,262 +0.26(+3.97%)
Nov 15, 2004 7.108 7.108 6.468 6.475 3,994,733 -0.67(-9.35%)
Nov 12, 2004 6.621 7.176 6.621 7.143 2,703,019 +0.49(+7.36%)
Nov 11, 2004 6.685 6.685 6.573 6.653 802,548 -0.03(-0.48%)
Nov 10, 2004 6.600 6.849 6.552 6.685 1,414,906 +0.18(+2.75%)
Nov 09, 2004 6.382 6.538 6.380 6.506 914,934 +0.12(+1.96%)
Nov 08, 2004 6.420 6.482 6.331 6.381 892,601 +0.07(+1.14%)
Nov 05, 2004 6.294 6.380 6.228 6.309 763,646 +0.05(+0.80%)
Nov 04, 2004 6.160 6.317 6.160 6.259 2,298,142 +0.12(+2.01%)
Nov 03, 2004 6.149 6.188 6.113 6.135 959,600 +0.10(+1.66%)
Nov 02, 2004 6.267 6.267 6.035 6.035 1,228,317 -0.20(-3.27%)
Nov 01, 2004 6.246 6.246 6.149 6.239 683,679 +0.02(+0.40%)
Oct 29, 2004 6.191 6.226 6.153 6.214 1,583,485 +0.00(+0.04%)
Oct 28, 2004 6.180 6.232 6.128 6.212 2,283,013 +0.03(+0.45%)
Oct 27, 2004 6.142 6.298 6.052 6.184 1,190,855 -0.03(-0.45%)
Oct 26, 2004 6.024 6.252 5.902 6.212 2,417,732 +0.27(+4.56%)
Oct 25, 2004 5.937 5.967 5.830 5.941 1,005,707 +0.04(+0.66%)
Oct 22, 2004 5.990 6.024 5.887 5.902 1,481,185 -0.07(-1.12%)
Oct 21, 2004 5.788 5.992 5.774 5.969 3,252,700 +0.18(+3.14%)
Oct 20, 2004 5.865 5.983 5.733 5.787 3,138,873 -0.11(-1.91%)
Oct 19, 2004 6.239 6.239 5.899 5.899 1,217,511 -0.20(-3.34%)
Oct 18, 2004 6.163 6.288 6.026 6.103 1,084,953 -0.04(-0.70%)
Oct 15, 2004 5.913 6.184 5.899 6.146 1,438,680 +0.27(+4.68%)
Oct 14, 2004 6.066 6.113 5.872 5.872 2,365,141 -0.23(-3.75%)
Oct 13, 2004 6.344 6.353 5.949 6.101 1,937,932 -0.20(-3.19%)
Oct 12, 2004 6.330 6.367 6.267 6.302 731,227 -0.12(-1.92%)
Oct 11, 2004 6.767 6.767 6.219 6.425 2,633,858 -0.20(-2.98%)
Oct 08, 2004 6.774 6.778 6.616 6.623 1,223,274 +0.01(+0.17%)
Oct 07, 2004 6.684 6.717 6.600 6.611 2,183,595 -0.07(-1.08%)
Oct 06, 2004 6.614 6.772 6.614 6.684 1,946,577 +0.16(+2.45%)
Oct 05, 2004 6.538 6.607 6.524 6.524 1,857,965 +0.07(+1.08%)
Oct 04, 2004 6.420 6.510 6.417 6.455 831,365 +0.08(+1.20%)
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.