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
)
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:
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 (%)
May 30, 2003
3.223
3.237
3.195
3.237
742,181
+0.01(+0.43%)
May 29, 2003
3.203
3.234
3.198
3.223
137,494
+0.02(+0.56%)
May 28, 2003
3.188
3.205
3.184
3.205
716,986
+0.02(+0.74%)
May 27, 2003
3.202
3.216
3.177
3.181
255,552
-0.01(-0.43%)
May 23, 2003
3.171
3.223
3.171
3.195
150,451
+0.04(+1.19%)
May 22, 2003
3.139
3.167
3.139
3.158
598,208
+0.02(+0.58%)
May 21, 2003
3.070
3.139
3.056
3.139
689,631
+0.03(+0.94%)
May 20, 2003
3.094
3.126
3.094
3.110
1,130,909
+0.02(+0.54%)
May 19, 2003
3.131
3.131
3.094
3.094
1,241,768
-0.04(-1.42%)
May 16, 2003
3.084
3.151
3.078
3.138
1,540,512
+0.05(+1.57%)
May 15, 2003
3.181
3.192
3.014
3.089
2,772,203
-0.09(-2.88%)
May 14, 2003
3.251
3.256
3.174
3.181
739,302
-0.06(-1.84%)
May 13, 2003
3.299
3.305
3.237
3.241
710,507
-0.05(-1.64%)
May 12, 2003
3.390
3.395
3.278
3.295
949,502
-0.08(-2.43%)
May 09, 2003
3.306
3.403
3.306
3.377
1,334,631
+0.05(+1.42%)
May 08, 2003
3.317
3.341
3.271
3.330
773,135
+0.01(+0.42%)
May 07, 2003
3.306
3.327
3.264
3.316
784,653
+0.00(+0.08%)
May 06, 2003
3.369
3.369
3.306
3.313
675,953
-0.05(-1.36%)
May 05, 2003
3.374
3.396
3.334
3.359
333,297
-0.02(-0.45%)
May 02, 2003
3.310
3.374
3.308
3.374
601,087
+0.07(+2.06%)
May 01, 2003
3.271
3.306
3.264
3.306
240,435
+0.04(+1.28%)
Apr 30, 2003
3.241
3.273
3.202
3.264
1,084,117
+0.02(+0.73%)
Apr 29, 2003
3.188
3.241
3.181
3.241
1,523,235
+0.08(+2.55%)
Apr 28, 2003
3.369
3.369
3.126
3.160
2,112,806
-0.21(-6.30%)
Apr 25, 2003
3.313
3.374
3.313
3.373
955,981
+0.07(+2.02%)
Apr 24, 2003
3.299
3.309
3.278
3.306
673,794
-0.04(-1.24%)
Apr 23, 2003
3.284
3.473
3.284
3.348
1,666,489
+0.08(+2.29%)
Apr 22, 2003
3.267
3.278
3.263
3.273
454,955
+0.01(+0.17%)
Apr 21, 2003
3.203
3.273
3.203
3.267
498,866
+0.07(+2.26%)
Apr 17, 2003
3.226
3.227
3.195
3.195
280,027
-0.02(-0.73%)
Apr 16, 2003
3.124
3.227
3.112
3.219
1,770,869
+0.11(+3.44%)
Apr 15, 2003
3.105
3.119
3.087
3.112
761,617
+0.00(+0.00%)
Apr 14, 2003
3.112
3.112
3.098
3.112
454,235
+0.01(+0.45%)
Apr 11, 2003
3.077
3.105
3.077
3.098
248,353
+0.02(+0.68%)
Apr 10, 2003
3.042
3.091
3.042
3.077
1,215,853
+0.02(+0.64%)
Apr 09, 2003
3.063
3.069
3.028
3.058
660,116
+0.00(+0.05%)
Apr 08, 2003
3.049
3.067
3.045
3.056
858,799
+0.01(+0.18%)
Apr 07, 2003
3.049
3.056
3.042
3.051
79,185
-0.01(-0.18%)
Apr 04, 2003
3.049
3.059
3.042
3.056
805,529
+0.01(+0.46%)
Apr 03, 2003
3.039
3.084
3.039
3.042
1,128,749
+0.01(+0.23%)
Apr 02, 2003
3.060
3.070
3.028
3.035
413,922
-0.03(-0.91%)
Apr 01, 2003
3.056
3.091
3.051
3.063
683,872
+0.00(+0.05%)
Mar 31, 2003
3.052
3.062
3.024
3.062
606,846
+0.01(+0.32%)
Mar 28, 2003
3.080
3.096
3.052
3.052
1,006,372
-0.04(-1.44%)
Mar 27, 2003
3.099
3.108
3.095
3.096
262,031
-0.02(-0.49%)
Mar 26, 2003
3.087
3.112
3.084
3.112
274,268
-0.00(-0.04%)
Mar 25, 2003
3.062
3.119
3.062
3.113
521,902
+0.05(+1.68%)
Mar 24, 2003
3.060
3.062
3.042
3.062
223,158
+0.00(+0.05%)
Mar 21, 2003
3.051
3.073
3.046
3.060
566,534
+0.00(+0.14%)
Mar 20, 2003
3.028
3.056
3.028
3.056
603,967
+0.00(+0.09%)
Mar 19, 2003
3.042
3.077
3.021
3.053
727,064
-0.01(-0.45%)
Mar 18, 2003
3.091
3.091
3.028
3.067
750,100
-0.03(-0.85%)
Mar 17, 2003
2.949
3.098
2.945
3.094
382,248
+0.13(+4.55%)
Mar 14, 2003
3.009
3.014
2.958
2.959
268,509
-0.05(-1.66%)
Mar 13, 2003
3.021
3.023
3.008
3.009
108,699
-0.01(-0.18%)
Mar 12, 2003
2.945
3.048
2.945
3.014
612,605
+0.07(+2.36%)
Mar 11, 2003
2.895
2.970
2.895
2.945
722,025
-0.03(-0.93%)
Mar 10, 2003
2.966
3.001
2.931
2.973
1,361,986
-0.00(-0.05%)
Mar 07, 2003
3.042
3.062
2.949
2.974
925,747
-0.11(-3.56%)
Mar 06, 2003
3.153
3.153
3.084
3.084
525,502
-0.07(-2.20%)
Mar 05, 2003
3.105
3.164
3.101
3.153
598,928
+0.06(+2.02%)
Mar 04, 2003
3.128
3.135
3.070
3.091
472,231
-0.05(-1.46%)
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
.