Tenaris S.A. ADR (NY: TS )

22.59 USD +0.16 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 34.50 34.85 34.48 34.65 146,600 -0.46(-1.31%)
Feb 26, 2004 33.91 35.25 33.71 35.11 76,800 +1.21(+3.57%)
Feb 25, 2004 34.35 34.47 33.55 33.90 95,700 -1.16(-3.31%)
Feb 24, 2004 34.20 35.09 34.01 35.06 141,500 -0.39(-1.10%)
Feb 23, 2004 34.05 36.00 33.69 35.45 109,800 +1.30(+3.81%)
Feb 20, 2004 33.60 34.15 33.60 34.15 46,000 +0.15(+0.44%)
Feb 19, 2004 33.55 34.43 33.45 34.00 46,400 -0.12(-0.35%)
Feb 18, 2004 34.00 34.93 33.95 34.12 101,100 -0.12(-0.35%)
Feb 17, 2004 33.70 34.27 33.66 34.24 33,600 +1.27(+3.85%)
Feb 13, 2004 33.00 33.45 32.57 32.97 113,900 +0.06(+0.18%)
Feb 12, 2004 32.33 33.29 32.33 32.91 64,700 +0.26(+0.80%)
Feb 11, 2004 32.30 33.29 31.50 32.65 208,700 +0.21(+0.65%)
Feb 10, 2004 34.15 34.15 32.40 32.44 95,300 -1.71(-5.01%)
Feb 09, 2004 33.60 34.32 33.25 34.15 57,800 +0.05(+0.15%)
Feb 06, 2004 33.85 34.37 33.85 34.10 134,400 +0.12(+0.35%)
Feb 05, 2004 34.20 34.25 33.71 33.98 69,400 -0.22(-0.64%)
Feb 04, 2004 34.30 34.30 33.56 34.20 80,200 +0.44(+1.30%)
Feb 03, 2004 33.07 34.29 33.07 33.76 150,200 +0.94(+2.86%)
Feb 02, 2004 33.05 33.16 32.63 32.82 43,200 +0.02(+0.06%)
Jan 30, 2004 33.50 34.24 32.00 32.80 156,400 +0.30(+0.92%)
Jan 29, 2004 34.20 34.22 32.30 32.50 183,700 -1.90(-5.52%)
Jan 28, 2004 35.65 36.25 34.38 34.40 94,900 -1.76(-4.87%)
Jan 27, 2004 36.50 36.98 35.80 36.16 207,100 -0.36(-0.99%)
Jan 26, 2004 34.67 36.62 34.67 36.52 217,600 +1.66(+4.76%)
Jan 23, 2004 34.35 34.94 34.35 34.86 78,800 +0.66(+1.93%)
Jan 22, 2004 34.05 34.75 34.05 34.20 29,400 +0.05(+0.15%)
Jan 21, 2004 34.90 34.90 34.05 34.15 109,300 -0.98(-2.79%)
Jan 20, 2004 34.50 35.25 34.39 35.13 130,000 +1.43(+4.24%)
Jan 16, 2004 33.60 33.99 33.31 33.70 48,600 +0.20(+0.60%)
Jan 15, 2004 34.00 34.00 32.99 33.50 75,200 -0.50(-1.47%)
Jan 14, 2004 34.25 34.25 33.80 34.00 105,600 +0.60(+1.80%)
Jan 13, 2004 35.00 35.13 33.36 33.40 192,700 -0.10(-0.30%)
Jan 12, 2004 34.80 34.95 33.31 33.50 226,100 -2.11(-5.93%)
Jan 09, 2004 36.71 36.71 35.51 35.61 197,600 -1.09(-2.97%)
Jan 08, 2004 36.16 37.40 35.85 36.70 195,700 +0.54(+1.49%)
Jan 07, 2004 38.35 38.35 34.40 36.16 332,600 -2.44(-6.32%)
Jan 06, 2004 36.51 38.89 36.51 38.60 235,400 +2.09(+5.72%)
Jan 05, 2004 35.10 36.65 34.99 36.51 166,500 +2.46(+7.22%)
Jan 02, 2004 33.20 34.26 33.20 34.05 36,500 +0.73(+2.19%)
Dec 31, 2003 32.85 33.32 32.61 33.32 21,800 +0.35(+1.06%)
Dec 30, 2003 32.70 33.09 32.70 32.97 19,300 +0.16(+0.49%)
Dec 29, 2003 32.10 33.10 32.10 32.81 92,000 +0.92(+2.88%)
Dec 26, 2003 31.58 31.90 31.58 31.89 38,800 +0.31(+0.98%)
Dec 24, 2003 32.13 32.13 31.54 31.58 18,900 -0.40(-1.25%)
Dec 23, 2003 33.00 33.05 31.90 31.98 106,000 -0.39(-1.20%)
Dec 22, 2003 31.80 32.68 31.71 32.37 92,200 +0.87(+2.76%)
Dec 19, 2003 30.80 31.52 30.57 31.50 122,700 +0.31(+0.99%)
Dec 18, 2003 29.70 31.19 29.70 31.19 106,300 +1.38(+4.63%)
Dec 17, 2003 29.66 29.86 29.66 29.81 147,600 +0.05(+0.17%)
Dec 16, 2003 29.45 29.88 29.36 29.76 80,800 +0.25(+0.85%)
Dec 15, 2003 29.70 30.03 29.35 29.51 129,000 -0.33(-1.11%)
Dec 12, 2003 29.60 29.71 29.43 29.84 103,100 +0.32(+1.08%)
Dec 11, 2003 29.40 29.60 29.10 29.52 28,100 +0.19(+0.65%)
Dec 10, 2003 29.30 29.38 29.20 29.33 32,700 -0.07(-0.24%)
Dec 09, 2003 29.39 29.82 29.26 29.40 51,100 -0.12(-0.41%)
Dec 08, 2003 28.20 29.55 28.15 29.52 152,300 +1.37(+4.87%)
Dec 05, 2003 28.29 28.30 28.05 28.15 41,000 +0.15(+0.54%)
Dec 04, 2003 27.95 28.00 27.95 28.00 57,900 +0.01(+0.04%)
Dec 03, 2003 28.03 28.15 27.93 27.99 72,300 -0.04(-0.14%)
Dec 02, 2003 28.00 28.10 27.87 28.03 123,900 +0.15(+0.54%)
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.