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

Tenaris S.A. ADR (NY: TS )

32.00 -0.25 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 4.445 4.619 4.445 4.555 1,833,498 +0.11(+2.47%)
Mar 30, 2004 4.306 4.474 4.306 4.445 2,351,081 +0.14(+3.16%)
Mar 29, 2004 4.431 4.438 4.255 4.309 2,227,264 -0.14(-3.06%)
Mar 26, 2004 4.509 4.512 4.424 4.445 1,063,241 -0.06(-1.39%)
Mar 25, 2004 4.499 4.527 4.452 4.508 709,067 -0.01(-0.12%)
Mar 24, 2004 4.543 4.591 4.487 4.513 1,017,890 -0.05(-1.13%)
Mar 23, 2004 4.619 4.645 4.563 4.565 760,898 -0.13(-2.75%)
Mar 22, 2004 4.688 4.709 4.624 4.694 727,064 +0.04(+0.84%)
Mar 19, 2004 4.730 4.736 4.637 4.655 749,380 -0.06(-1.18%)
Mar 18, 2004 4.598 4.756 4.577 4.711 444,877 +0.05(+1.04%)
Mar 17, 2004 4.529 4.713 4.529 4.662 669,475 +0.15(+3.29%)
Mar 16, 2004 4.508 4.549 4.487 4.513 2,624,630 +0.10(+2.27%)
Mar 15, 2004 4.556 4.599 4.413 4.413 793,292 -0.16(-3.58%)
Mar 12, 2004 4.529 4.579 4.459 4.577 1,668,648 +0.19(+4.37%)
Mar 11, 2004 4.570 4.640 4.381 4.386 1,721,199 -0.22(-4.74%)
Mar 10, 2004 4.758 4.787 4.563 4.604 1,280,641 -0.18(-3.69%)
Mar 09, 2004 4.709 4.793 4.697 4.780 651,478 -0.02(-0.41%)
Mar 08, 2004 4.738 4.800 4.730 4.800 762,337 -0.02(-0.49%)
Mar 05, 2004 4.758 4.827 4.730 4.823 477,270 +0.07(+1.37%)
Mar 04, 2004 4.780 4.818 4.747 4.758 923,587 -0.03(-0.70%)
Mar 03, 2004 4.827 4.859 4.704 4.791 1,552,750 -0.16(-3.15%)
Mar 02, 2004 4.961 5.105 4.947 4.947 1,528,994 +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.