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%)
Official Closing Price
Updated: 6:30 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 (%)
Jul 31, 2003
3.549
3.558
3.477
3.519
444,157
-0.02(-0.47%)
Jul 30, 2003
3.530
3.548
3.528
3.535
247,633
+0.01(+0.16%)
Jul 29, 2003
3.528
3.542
3.506
3.530
337,617
-0.01(-0.35%)
Jul 28, 2003
3.576
3.576
3.521
3.542
541,339
-0.04(-1.12%)
Jul 25, 2003
3.637
3.637
3.583
3.583
391,606
-0.06(-1.57%)
Jul 24, 2003
3.609
3.644
3.609
3.640
192,924
+0.04(+1.16%)
Jul 23, 2003
3.612
3.612
3.598
3.598
164,129
+0.02(+0.43%)
Jul 22, 2003
3.535
3.612
3.535
3.583
199,402
+0.03(+0.94%)
Jul 21, 2003
3.535
3.590
3.535
3.549
348,415
+0.01(+0.39%)
Jul 18, 2003
3.584
3.584
3.533
3.535
334,737
-0.05(-1.28%)
Jul 17, 2003
3.580
3.587
3.556
3.581
199,402
-0.02(-0.46%)
Jul 16, 2003
3.612
3.615
3.584
3.598
420,401
+0.00(+0.00%)
Jul 15, 2003
3.598
3.601
3.584
3.598
169,168
+0.00(+0.00%)
Jul 14, 2003
3.606
3.644
3.598
3.598
490,948
+0.00(+0.00%)
Jul 11, 2003
3.577
3.612
3.577
3.598
977,577
+0.01(+0.31%)
Jul 10, 2003
3.642
3.642
3.584
3.587
358,493
-0.05(-1.30%)
Jul 09, 2003
3.622
3.674
3.619
3.634
146,132
+0.01(+0.35%)
Jul 08, 2003
3.577
3.626
3.577
3.622
151,171
+0.02(+0.62%)
Jul 07, 2003
3.598
3.626
3.569
3.599
1,448,369
+0.03(+0.78%)
Jul 03, 2003
3.570
3.583
3.549
3.571
447,756
-0.00(-0.12%)
Jul 02, 2003
3.492
3.581
3.492
3.576
1,193,537
+0.05(+1.34%)
Jul 01, 2003
3.540
3.540
3.513
3.528
427,600
-0.01(-0.39%)
Jun 30, 2003
3.592
3.592
3.521
3.542
443,437
-0.02(-0.43%)
Jun 27, 2003
3.570
3.576
3.542
3.558
426,160
+0.00(+0.04%)
Jun 26, 2003
3.553
3.559
3.533
3.556
922,867
-0.03(-0.81%)
Jun 25, 2003
3.549
3.630
3.549
3.585
2,006,985
+0.06(+1.61%)
Jun 24, 2003
3.487
3.584
3.487
3.528
2,090,490
+0.04(+1.16%)
Jun 23, 2003
3.445
3.530
3.442
3.488
1,006,372
+0.01(+0.24%)
Jun 20, 2003
3.438
3.494
3.431
3.480
552,856
+0.04(+1.21%)
Jun 19, 2003
3.431
3.477
3.431
3.438
913,509
+0.00(+0.08%)
Jun 18, 2003
3.417
3.469
3.410
3.435
696,110
-0.11(-3.06%)
Jun 17, 2003
3.444
3.581
3.438
3.544
991,255
+0.11(+3.32%)
Jun 16, 2003
3.396
3.431
3.391
3.430
705,468
+0.05(+1.56%)
Jun 13, 2003
3.313
3.385
3.302
3.377
1,562,828
+0.06(+1.72%)
Jun 12, 2003
3.285
3.356
3.285
3.320
1,121,550
+0.04(+1.27%)
Jun 11, 2003
3.238
3.306
3.238
3.278
467,912
+0.04(+1.29%)
Jun 10, 2003
3.230
3.264
3.230
3.237
596,048
-0.01(-0.21%)
Jun 09, 2003
3.258
3.264
3.231
3.244
210,920
+0.01(+0.34%)
Jun 06, 2003
3.223
3.273
3.223
3.233
661,556
+0.01(+0.43%)
Jun 05, 2003
3.209
3.237
3.199
3.219
584,531
+0.02(+0.65%)
Jun 04, 2003
3.167
3.198
3.153
3.198
513,984
+0.02(+0.74%)
Jun 03, 2003
3.223
3.223
3.160
3.174
249,793
-0.05(-1.55%)
Jun 02, 2003
3.237
3.237
3.216
3.224
278,588
-0.01(-0.39%)
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%)
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
.