Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenaris S.A. ADR
(NY:
TS
)
34.16
+0.56 (+1.67%)
Streaming Delayed Price
Updated: 2:30 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.650
4.753
4.442
4.553
1,126,738
+0.04(+0.92%)
Jan 29, 2004
4.747
4.750
4.483
4.511
1,323,413
-0.26(-5.52%)
Jan 28, 2004
4.949
5.032
4.772
4.775
683,679
-0.24(-4.87%)
Jan 27, 2004
5.066
5.133
4.969
5.019
1,491,991
-0.05(-0.99%)
Jan 26, 2004
4.812
5.083
4.812
5.069
1,567,635
+0.23(+4.76%)
Jan 23, 2004
4.768
4.850
4.768
4.839
567,691
+0.09(+1.93%)
Jan 22, 2004
4.726
4.824
4.726
4.747
211,803
+0.01(+0.15%)
Jan 21, 2004
4.844
4.844
4.726
4.740
787,419
-0.14(-2.79%)
Jan 20, 2004
4.789
4.893
4.774
4.876
936,547
+0.20(+4.24%)
Jan 16, 2004
4.664
4.718
4.624
4.678
350,124
+0.03(+0.60%)
Jan 15, 2004
4.719
4.719
4.579
4.650
541,756
-0.07(-1.47%)
Jan 14, 2004
4.754
4.754
4.692
4.719
760,764
+0.08(+1.80%)
Jan 13, 2004
4.858
4.876
4.631
4.636
1,388,250
-0.01(-0.30%)
Jan 12, 2004
4.831
4.851
4.624
4.650
1,628,871
-0.29(-5.93%)
Jan 09, 2004
5.096
5.096
4.929
4.943
1,423,551
-0.15(-2.97%)
Jan 08, 2004
5.019
5.191
4.976
5.094
1,409,863
+0.07(+1.49%)
Jan 07, 2004
5.323
5.323
4.775
5.019
2,396,119
-0.34(-6.32%)
Jan 06, 2004
5.068
5.398
5.068
5.358
1,695,870
+0.29(+5.72%)
Jan 05, 2004
4.872
5.087
4.857
5.068
1,199,500
+0.34(+7.22%)
Jan 02, 2004
4.608
4.756
4.608
4.726
262,953
+0.10(+2.19%)
Dec 31, 2003
4.560
4.625
4.527
4.625
157,051
+0.05(+1.06%)
Dec 30, 2003
4.539
4.593
4.539
4.576
139,041
+0.02(+0.49%)
Dec 29, 2003
4.456
4.595
4.456
4.554
662,787
+0.13(+2.88%)
Dec 26, 2003
4.384
4.428
4.384
4.427
279,523
+0.04(+0.98%)
Dec 24, 2003
4.460
4.460
4.378
4.384
136,159
-0.06(-1.25%)
Dec 23, 2003
4.581
4.588
4.428
4.439
763,646
-0.05(-1.20%)
Dec 22, 2003
4.414
4.536
4.402
4.493
664,228
+0.12(+2.76%)
Dec 19, 2003
4.275
4.375
4.243
4.372
883,956
+0.04(+0.99%)
Dec 18, 2003
4.123
4.329
4.123
4.329
765,807
+0.19(+4.63%)
Dec 17, 2003
4.117
4.145
4.117
4.138
1,063,341
+0.01(+0.17%)
Dec 16, 2003
4.088
4.148
4.075
4.131
582,100
+0.03(+0.85%)
Dec 15, 2003
4.123
4.168
4.074
4.096
929,342
-0.05(-1.11%)
Dec 12, 2003
4.109
4.124
4.085
4.142
742,753
+0.04(+1.08%)
Dec 11, 2003
4.081
4.109
4.039
4.098
202,438
+0.03(+0.65%)
Dec 10, 2003
4.067
4.078
4.053
4.071
235,577
-0.01(-0.24%)
Dec 09, 2003
4.080
4.139
4.062
4.081
368,135
-0.02(-0.41%)
Dec 08, 2003
3.914
4.102
3.907
4.098
1,097,200
+0.19(+4.87%)
Dec 05, 2003
3.927
3.928
3.894
3.907
295,372
+0.02(+0.54%)
Dec 04, 2003
3.880
3.887
3.880
3.887
417,123
+0.00(+0.04%)
Dec 03, 2003
3.891
3.907
3.877
3.885
520,864
-0.01(-0.14%)
Dec 02, 2003
3.887
3.901
3.869
3.891
892,601
+0.02(+0.54%)
Dec 01, 2003
3.828
3.887
3.828
3.870
553,283
+0.08(+2.05%)
Nov 28, 2003
3.755
3.798
3.755
3.792
745,635
+0.00(+0.11%)
Nov 26, 2003
3.742
3.801
3.742
3.788
1,012,911
+0.05(+1.45%)
Nov 25, 2003
3.745
3.803
3.706
3.734
564,089
+0.00(+0.07%)
Nov 24, 2003
3.720
3.748
3.699
3.731
442,338
-0.04(-1.03%)
Nov 21, 2003
3.766
3.776
3.755
3.770
409,919
+0.02(+0.41%)
Nov 20, 2003
3.828
3.828
3.755
3.755
826,322
-0.08(-1.99%)
Nov 19, 2003
3.838
3.860
3.831
3.831
204,599
-0.01(-0.33%)
Nov 18, 2003
3.832
3.885
3.826
3.844
369,575
+0.02(+0.62%)
Nov 17, 2003
3.866
3.866
3.819
3.820
252,147
-0.07(-1.71%)
Nov 14, 2003
3.852
3.887
3.852
3.887
383,263
+0.05(+1.23%)
Nov 13, 2003
3.845
3.859
3.821
3.839
600,110
+0.01(+0.22%)
Nov 12, 2003
3.824
3.838
3.817
3.831
164,976
+0.01(+0.33%)
Nov 11, 2003
3.824
3.824
3.803
3.819
498,531
+0.00(+0.04%)
Nov 10, 2003
3.887
3.891
3.820
3.817
346,522
-0.03(-0.79%)
Nov 07, 2003
3.838
3.877
3.817
3.848
1,186,533
+0.04(+0.98%)
Nov 06, 2003
3.849
3.849
3.810
3.810
211,083
-0.09(-2.31%)
Nov 05, 2003
3.792
3.956
3.839
3.901
574,895
+0.12(+3.19%)
Nov 04, 2003
3.792
3.819
3.781
3.780
151,288
-0.06(-1.48%)
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
.