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
)
34.17
+0.57 (+1.71%)
Streaming Delayed Price
Updated: 2:45 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 (%)
Nov 28, 2003
3.758
3.801
3.758
3.795
745,061
+0.00(+0.11%)
Nov 26, 2003
3.745
3.803
3.745
3.791
1,012,131
+0.05(+1.45%)
Nov 25, 2003
3.748
3.806
3.709
3.737
563,654
+0.00(+0.07%)
Nov 24, 2003
3.723
3.751
3.702
3.734
441,997
-0.04(-1.03%)
Nov 21, 2003
3.769
3.778
3.758
3.773
409,603
+0.02(+0.41%)
Nov 20, 2003
3.831
3.831
3.758
3.758
825,686
-0.08(-1.99%)
Nov 19, 2003
3.841
3.863
3.834
3.834
204,441
-0.01(-0.32%)
Nov 18, 2003
3.835
3.888
3.828
3.847
369,291
+0.02(+0.62%)
Nov 17, 2003
3.869
3.869
3.822
3.823
251,953
-0.07(-1.71%)
Nov 14, 2003
3.855
3.890
3.855
3.890
382,968
+0.05(+1.23%)
Nov 13, 2003
3.848
3.862
3.824
3.842
599,648
+0.01(+0.22%)
Nov 12, 2003
3.827
3.841
3.820
3.834
164,849
+0.01(+0.33%)
Nov 11, 2003
3.827
3.827
3.806
3.822
498,147
+0.00(+0.04%)
Nov 10, 2003
3.890
3.894
3.823
3.820
346,255
-0.03(-0.79%)
Nov 07, 2003
3.841
3.880
3.820
3.851
1,185,618
+0.04(+0.98%)
Nov 06, 2003
3.852
3.852
3.813
3.813
210,920
-0.09(-2.31%)
Nov 05, 2003
3.795
3.959
3.842
3.904
574,452
+0.12(+3.20%)
Nov 04, 2003
3.795
3.822
3.784
3.783
151,171
-0.06(-1.48%)
Nov 03, 2003
3.826
3.841
3.820
3.840
203,722
+0.06(+1.62%)
Oct 31, 2003
3.783
3.785
3.776
3.778
642,840
-0.01(-0.37%)
Oct 30, 2003
3.853
3.853
3.792
3.792
161,249
-0.03(-0.76%)
Oct 29, 2003
3.815
3.858
3.815
3.822
255,552
-0.01(-0.33%)
Oct 28, 2003
3.834
3.838
3.827
3.834
227,477
-0.03(-0.76%)
Oct 27, 2003
3.792
3.869
3.792
3.863
416,082
+0.06(+1.68%)
Oct 24, 2003
3.834
3.848
3.787
3.799
74,146
-0.03(-0.87%)
Oct 23, 2003
3.820
3.837
3.820
3.833
81,344
-0.03(-0.76%)
Oct 22, 2003
3.819
3.869
3.797
3.862
557,176
+0.03(+0.76%)
Oct 21, 2003
3.784
3.834
3.784
3.833
526,221
+0.03(+0.69%)
Oct 20, 2003
3.787
3.815
3.787
3.806
246,194
-0.02(-0.40%)
Oct 17, 2003
3.813
3.824
3.799
3.822
2,153,838
+0.04(+0.99%)
Oct 16, 2003
3.787
3.787
3.765
3.784
260,591
+0.00(+0.07%)
Oct 15, 2003
3.852
3.852
3.781
3.781
322,499
-0.04(-1.13%)
Oct 14, 2003
3.848
3.851
3.820
3.824
630,602
-0.02(-0.40%)
Oct 13, 2003
3.823
3.840
3.785
3.840
256,272
+0.02(+0.44%)
Oct 10, 2003
3.815
3.833
3.806
3.823
1,085,557
+0.03(+0.92%)
Oct 09, 2003
3.772
3.820
3.772
3.788
853,760
+0.02(+0.44%)
Oct 08, 2003
3.733
3.778
3.705
3.772
819,927
+0.10(+2.84%)
Oct 07, 2003
3.797
3.809
3.606
3.667
1,113,632
-0.13(-3.40%)
Oct 06, 2003
3.820
3.834
3.795
3.797
262,751
-0.02(-0.47%)
Oct 03, 2003
3.744
3.848
3.744
3.815
1,137,387
+0.06(+1.48%)
Oct 02, 2003
3.759
3.772
3.751
3.759
322,499
+0.01(+0.22%)
Oct 01, 2003
3.656
3.751
3.733
3.751
878,956
+0.09(+2.58%)
Sep 30, 2003
3.737
3.737
3.656
3.656
443,437
-0.08(-2.16%)
Sep 29, 2003
3.730
3.738
3.688
3.737
774,575
+0.02(+0.49%)
Sep 26, 2003
3.770
3.770
3.717
3.719
404,564
-0.05(-1.36%)
Sep 25, 2003
3.824
3.855
3.773
3.770
2,559,122
-0.12(-3.14%)
Sep 24, 2003
3.806
3.885
3.806
3.892
1,802,543
+0.08(+1.96%)
Sep 23, 2003
3.770
3.844
3.763
3.817
695,390
-0.01(-0.33%)
Sep 22, 2003
3.697
3.830
3.697
3.830
491,668
+0.13(+3.45%)
Sep 19, 2003
3.694
3.702
3.688
3.702
927,187
+0.00(+0.08%)
Sep 18, 2003
3.676
3.715
3.670
3.699
840,083
+0.04(+1.02%)
Sep 17, 2003
3.716
3.716
3.660
3.662
557,895
-0.07(-1.83%)
Sep 16, 2003
3.699
3.733
3.699
3.730
770,256
+0.02(+0.56%)
Sep 15, 2003
3.667
3.751
3.660
3.709
716,266
+0.05(+1.33%)
Sep 12, 2003
3.653
3.695
3.653
3.660
661,556
+0.01(+0.19%)
Sep 11, 2003
3.592
3.663
3.592
3.653
819,207
+0.08(+2.29%)
Sep 10, 2003
3.569
3.577
3.552
3.571
533,420
+0.02(+0.43%)
Sep 09, 2003
3.563
3.598
3.524
3.556
501,746
+0.01(+0.20%)
Sep 08, 2003
3.576
3.598
3.542
3.549
957,421
-0.03(-0.78%)
Sep 05, 2003
3.634
3.635
3.576
3.577
1,079,798
-0.06(-1.57%)
Sep 04, 2003
3.574
3.647
3.574
3.634
1,248,247
+0.04(+1.08%)
Sep 03, 2003
3.542
3.603
3.535
3.595
603,247
+0.04(+1.13%)
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
.