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
)
35.13
+0.40 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2004
4.457
4.457
4.263
4.263
1,105,133
-0.12(-2.79%)
Apr 29, 2004
4.475
4.513
4.385
4.385
932,785
-0.09(-2.00%)
Apr 28, 2004
4.513
4.530
4.442
4.475
504,379
-0.06(-1.22%)
Apr 27, 2004
4.464
4.569
4.464
4.530
1,088,250
+0.05(+1.08%)
Apr 26, 2004
4.445
4.496
4.445
4.482
371,426
+0.04(+0.80%)
Apr 23, 2004
4.381
4.449
4.319
4.447
1,207,838
+0.04(+0.97%)
Apr 22, 2004
4.513
4.535
4.374
4.404
1,161,410
+0.03(+0.75%)
Apr 21, 2004
4.606
4.606
4.371
4.371
860,329
-0.21(-4.50%)
Apr 20, 2004
4.670
4.693
4.576
4.577
1,197,286
-0.07(-1.53%)
Apr 19, 2004
4.670
4.698
4.607
4.648
340,473
-0.05(-0.97%)
Apr 16, 2004
4.755
4.755
4.694
4.694
119,587
+0.03(+0.64%)
Apr 15, 2004
4.663
4.727
4.663
4.664
1,120,609
+0.04(+0.95%)
Apr 14, 2004
4.715
4.715
4.620
4.620
477,648
-0.13(-2.75%)
Apr 13, 2004
4.819
4.830
4.749
4.751
161,795
-0.08(-1.71%)
Apr 12, 2004
4.819
4.882
4.819
4.833
396,047
-0.01(-0.29%)
Apr 08, 2004
4.862
4.862
4.812
4.847
84,415
-0.04(-0.81%)
Apr 07, 2004
4.869
4.904
4.855
4.887
1,048,856
+0.08(+1.63%)
Apr 06, 2004
4.776
4.835
4.776
4.809
480,462
+0.03(+0.53%)
Apr 05, 2004
4.791
4.809
4.734
4.784
398,860
-0.01(-0.15%)
Apr 02, 2004
4.691
4.862
4.670
4.791
805,460
+0.10(+2.18%)
Apr 01, 2004
4.661
4.714
4.643
4.688
626,781
+0.03(+0.58%)
Mar 31, 2004
4.549
4.727
4.549
4.661
1,791,708
+0.11(+2.47%)
Mar 30, 2004
4.407
4.579
4.407
4.549
2,297,495
+0.14(+3.16%)
Mar 29, 2004
4.535
4.542
4.354
4.410
2,176,500
-0.14(-3.06%)
Mar 26, 2004
4.614
4.617
4.528
4.549
1,039,008
-0.06(-1.39%)
Mar 25, 2004
4.604
4.633
4.556
4.613
692,906
-0.01(-0.12%)
Mar 24, 2004
4.648
4.698
4.592
4.619
994,690
-0.05(-1.13%)
Mar 23, 2004
4.727
4.754
4.670
4.671
743,555
-0.13(-2.75%)
Mar 22, 2004
4.798
4.819
4.732
4.803
710,493
+0.04(+0.84%)
Mar 19, 2004
4.840
4.846
4.745
4.764
732,300
-0.06(-1.18%)
Mar 18, 2004
4.705
4.867
4.684
4.820
434,737
+0.05(+1.04%)
Mar 17, 2004
4.634
4.823
4.634
4.771
654,216
+0.15(+3.29%)
Mar 16, 2004
4.613
4.656
4.592
4.619
2,564,809
+0.10(+2.27%)
Mar 15, 2004
4.663
4.707
4.516
4.516
775,211
-0.17(-3.58%)
Mar 12, 2004
4.634
4.685
4.563
4.684
1,630,616
+0.20(+4.37%)
Mar 11, 2004
4.677
4.748
4.484
4.488
1,681,969
-0.22(-4.74%)
Mar 10, 2004
4.869
4.899
4.670
4.711
1,251,452
-0.18(-3.69%)
Mar 09, 2004
4.819
4.904
4.806
4.892
636,629
-0.02(-0.41%)
Mar 08, 2004
4.849
4.911
4.840
4.911
744,962
-0.02(-0.49%)
Mar 05, 2004
4.869
4.940
4.840
4.936
466,392
+0.07(+1.37%)
Mar 04, 2004
4.892
4.930
4.857
4.869
902,537
-0.03(-0.70%)
Mar 03, 2004
4.940
4.973
4.813
4.903
1,517,360
-0.16(-3.15%)
Mar 02, 2004
5.076
5.224
5.062
5.062
1,494,145
+0.02(+0.37%)
Mar 01, 2004
4.933
5.079
4.911
5.044
761,845
+0.12(+2.40%)
Feb 27, 2004
4.904
4.954
4.902
4.926
1,031,270
-0.07(-1.31%)
Feb 26, 2004
4.820
5.011
4.792
4.991
540,256
+0.17(+3.57%)
Feb 25, 2004
4.883
4.900
4.769
4.819
673,209
-0.16(-3.31%)
Feb 24, 2004
4.862
4.988
4.835
4.984
995,393
-0.06(-1.10%)
Feb 23, 2004
4.840
5.118
4.789
5.039
772,397
+0.18(+3.81%)
Feb 20, 2004
4.776
4.855
4.776
4.855
323,590
+0.02(+0.44%)
Feb 19, 2004
4.769
4.894
4.755
4.833
326,404
-0.02(-0.35%)
Feb 18, 2004
4.833
4.965
4.826
4.850
711,196
-0.02(-0.35%)
Feb 17, 2004
4.791
4.872
4.785
4.867
236,362
+0.18(+3.85%)
Feb 13, 2004
4.691
4.755
4.630
4.687
801,239
+0.01(+0.18%)
Feb 12, 2004
4.596
4.732
4.596
4.678
455,137
+0.04(+0.80%)
Feb 11, 2004
4.592
4.732
4.478
4.641
1,468,117
+0.03(+0.65%)
Feb 10, 2004
4.855
4.855
4.606
4.612
670,395
-0.24(-5.01%)
Feb 09, 2004
4.776
4.879
4.727
4.855
406,599
+0.01(+0.15%)
Feb 06, 2004
4.812
4.886
4.812
4.847
945,448
+0.02(+0.35%)
Feb 05, 2004
4.862
4.869
4.792
4.830
488,200
-0.03(-0.64%)
Feb 04, 2004
4.876
4.876
4.771
4.862
564,173
+0.06(+1.30%)
Feb 03, 2004
4.701
4.874
4.701
4.799
1,056,594
+0.13(+2.86%)
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
.