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
)
34.30
+0.70 (+2.08%)
Streaming Delayed Price
Updated: 3:56 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 (%)
May 28, 2004
4.598
4.681
4.584
4.598
876,076
-0.08(-1.66%)
May 27, 2004
4.668
4.677
4.563
4.676
944,463
-0.01(-0.18%)
May 26, 2004
4.626
4.684
4.584
4.684
792,572
-0.09(-1.92%)
May 25, 2004
4.508
4.777
4.494
4.776
2,018,503
+0.29(+6.44%)
May 24, 2004
4.397
4.508
4.367
4.487
1,148,905
+0.20(+4.77%)
May 21, 2004
4.295
4.341
4.265
4.283
452,075
-0.01(-0.29%)
May 20, 2004
4.251
4.306
4.231
4.295
603,967
+0.02(+0.55%)
May 19, 2004
4.188
4.331
4.188
4.272
711,227
+0.16(+3.89%)
May 18, 2004
4.084
4.140
4.077
4.112
1,983,950
+0.06(+1.40%)
May 17, 2004
4.105
4.112
4.049
4.055
906,310
-0.08(-2.05%)
May 14, 2004
4.092
4.181
4.074
4.140
639,960
+0.05(+1.19%)
May 13, 2004
4.095
4.102
4.065
4.091
348,415
+0.01(+0.17%)
May 12, 2004
4.098
4.098
4.022
4.084
828,565
+0.00(+0.03%)
May 11, 2004
3.973
4.084
3.962
4.083
1,010,691
+0.18(+4.59%)
May 10, 2004
3.966
3.966
3.856
3.904
811,288
-0.09(-2.29%)
May 07, 2004
4.126
4.209
3.959
3.995
1,595,942
-0.10(-2.34%)
May 06, 2004
4.166
4.223
4.070
4.091
930,786
-0.08(-1.80%)
May 05, 2004
4.224
4.224
4.148
4.166
1,655,691
-0.06(-1.35%)
May 04, 2004
4.209
4.261
4.208
4.223
1,716,879
+0.02(+0.43%)
May 03, 2004
4.237
4.237
4.167
4.205
348,415
+0.04(+0.93%)
Apr 30, 2004
4.355
4.355
4.166
4.166
1,130,909
-0.12(-2.79%)
Apr 29, 2004
4.373
4.411
4.286
4.286
954,541
-0.09(-2.00%)
Apr 28, 2004
4.411
4.427
4.341
4.373
516,143
-0.05(-1.22%)
Apr 27, 2004
4.362
4.465
4.362
4.427
1,113,632
+0.05(+1.08%)
Apr 26, 2004
4.344
4.394
4.344
4.380
380,089
+0.03(+0.80%)
Apr 23, 2004
4.281
4.348
4.220
4.345
1,236,009
+0.04(+0.97%)
Apr 22, 2004
4.411
4.431
4.274
4.304
1,188,498
+0.03(+0.75%)
Apr 21, 2004
4.501
4.501
4.272
4.272
880,395
-0.20(-4.50%)
Apr 20, 2004
4.563
4.586
4.472
4.473
1,225,211
-0.07(-1.53%)
Apr 19, 2004
4.563
4.591
4.502
4.543
348,415
-0.04(-0.97%)
Apr 16, 2004
4.647
4.647
4.587
4.587
122,377
+0.03(+0.64%)
Apr 15, 2004
4.556
4.619
4.556
4.558
1,146,746
+0.04(+0.95%)
Apr 14, 2004
4.608
4.608
4.515
4.515
488,788
-0.13(-2.75%)
Apr 13, 2004
4.709
4.720
4.641
4.643
165,569
-0.08(-1.71%)
Apr 12, 2004
4.709
4.770
4.709
4.723
405,284
-0.01(-0.29%)
Apr 08, 2004
4.751
4.751
4.702
4.737
86,383
-0.04(-0.81%)
Apr 07, 2004
4.758
4.793
4.744
4.776
1,073,319
+0.08(+1.63%)
Apr 06, 2004
4.668
4.724
4.668
4.699
491,668
+0.03(+0.54%)
Apr 05, 2004
4.681
4.699
4.626
4.674
408,163
-0.01(-0.15%)
Apr 02, 2004
4.584
4.751
4.563
4.681
824,246
+0.10(+2.18%)
Apr 01, 2004
4.555
4.606
4.537
4.581
641,400
+0.03(+0.58%)
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
.