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
)
34.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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, 2003
3.316
3.349
3.277
3.341
1,059,408
+0.02(+0.73%)
Apr 29, 2003
3.262
3.316
3.255
3.316
1,488,518
+0.08(+2.55%)
Apr 28, 2003
3.447
3.447
3.198
3.234
2,064,650
-0.22(-6.30%)
Apr 25, 2003
3.390
3.453
3.390
3.452
934,192
+0.07(+2.02%)
Apr 24, 2003
3.376
3.386
3.355
3.383
658,437
-0.04(-1.24%)
Apr 23, 2003
3.361
3.554
3.361
3.426
1,628,506
+0.08(+2.29%)
Apr 22, 2003
3.343
3.355
3.339
3.349
444,585
+0.01(+0.17%)
Apr 21, 2003
3.278
3.349
3.278
3.343
487,496
+0.07(+2.26%)
Apr 17, 2003
3.301
3.302
3.270
3.270
273,645
-0.02(-0.73%)
Apr 16, 2003
3.197
3.302
3.184
3.294
1,730,507
+0.11(+3.44%)
Apr 15, 2003
3.177
3.191
3.159
3.184
744,259
+0.00(+0.00%)
Apr 14, 2003
3.184
3.184
3.170
3.184
443,882
+0.01(+0.45%)
Apr 11, 2003
3.149
3.177
3.149
3.170
242,693
+0.02(+0.68%)
Apr 10, 2003
3.113
3.163
3.113
3.149
1,188,141
+0.02(+0.64%)
Apr 09, 2003
3.135
3.140
3.099
3.129
645,071
+0.00(+0.05%)
Apr 08, 2003
3.120
3.139
3.116
3.127
839,226
+0.01(+0.18%)
Apr 07, 2003
3.120
3.127
3.113
3.122
77,380
-0.01(-0.18%)
Apr 04, 2003
3.120
3.130
3.113
3.127
787,170
+0.01(+0.46%)
Apr 03, 2003
3.110
3.156
3.110
3.113
1,103,022
+0.01(+0.23%)
Apr 02, 2003
3.132
3.142
3.099
3.106
404,488
-0.03(-0.91%)
Apr 01, 2003
3.127
3.163
3.122
3.135
668,285
+0.00(+0.05%)
Mar 31, 2003
3.123
3.133
3.095
3.133
593,015
+0.01(+0.32%)
Mar 28, 2003
3.152
3.169
3.123
3.123
983,435
-0.05(-1.44%)
Mar 27, 2003
3.171
3.180
3.167
3.169
256,058
-0.02(-0.49%)
Mar 26, 2003
3.159
3.184
3.156
3.184
268,017
-0.00(-0.04%)
Mar 25, 2003
3.133
3.191
3.133
3.186
510,007
+0.05(+1.68%)
Mar 24, 2003
3.132
3.133
3.113
3.133
218,072
+0.00(+0.05%)
Mar 21, 2003
3.122
3.144
3.117
3.132
553,621
+0.00(+0.14%)
Mar 20, 2003
3.099
3.127
3.099
3.127
590,201
+0.00(+0.09%)
Mar 19, 2003
3.113
3.149
3.092
3.125
710,493
-0.01(-0.45%)
Mar 18, 2003
3.163
3.163
3.099
3.139
733,003
-0.03(-0.85%)
Mar 17, 2003
3.018
3.170
3.014
3.166
373,536
+0.14(+4.55%)
Mar 14, 2003
3.079
3.085
3.026
3.028
262,390
-0.05(-1.66%)
Mar 13, 2003
3.092
3.093
3.078
3.079
106,222
-0.01(-0.18%)
Mar 12, 2003
3.014
3.119
3.014
3.085
598,643
+0.07(+2.36%)
Mar 11, 2003
2.963
3.039
2.963
3.014
705,568
-0.03(-0.93%)
Mar 10, 2003
3.035
3.071
2.999
3.042
1,330,943
-0.00(-0.05%)
Mar 07, 2003
3.113
3.133
3.018
3.044
904,647
-0.11(-3.56%)
Mar 06, 2003
3.227
3.227
3.156
3.156
513,524
-0.07(-2.20%)
Mar 05, 2003
3.177
3.238
3.173
3.227
585,277
+0.06(+2.02%)
Mar 04, 2003
3.201
3.208
3.142
3.163
461,468
-0.05(-1.46%)
Mar 03, 2003
3.191
3.214
3.191
3.210
1,158,596
+0.03(+0.85%)
Feb 28, 2003
3.170
3.230
3.163
3.183
684,465
+0.01(+0.40%)
Feb 27, 2003
3.149
3.170
3.142
3.170
1,027,049
+0.01(+0.45%)
Feb 26, 2003
3.127
3.162
3.127
3.156
891,985
+0.03(+0.91%)
Feb 25, 2003
3.099
3.127
3.092
3.127
718,934
+0.00(+0.00%)
Feb 24, 2003
3.075
3.142
3.075
3.127
1,469,524
+0.02(+0.55%)
Feb 21, 2003
3.085
3.116
3.071
3.110
887,061
+0.03(+0.83%)
Feb 20, 2003
3.063
3.089
3.056
3.085
488,200
+0.01(+0.23%)
Feb 19, 2003
3.058
3.099
3.052
3.078
1,538,463
+0.02(+0.70%)
Feb 18, 2003
3.028
3.083
3.026
3.056
914,496
+0.03(+0.94%)
Feb 14, 2003
3.055
3.055
3.015
3.028
1,270,446
-0.03(-0.98%)
Feb 13, 2003
3.046
3.079
3.046
3.058
1,274,666
+0.01(+0.42%)
Feb 12, 2003
2.971
3.058
2.971
3.045
2,004,153
+0.05(+1.76%)
Feb 11, 2003
2.872
2.994
2.872
2.992
2,155,396
+0.11(+3.95%)
Feb 10, 2003
2.893
2.893
2.837
2.879
792,797
-0.02(-0.74%)
Feb 07, 2003
2.864
2.900
2.835
2.900
448,103
+0.01(+0.20%)
Feb 06, 2003
2.900
2.900
2.866
2.894
614,119
+0.02(+0.74%)
Feb 05, 2003
2.928
2.936
2.839
2.873
979,917
-0.05(-1.65%)
Feb 04, 2003
2.950
2.992
2.857
2.921
1,390,034
-0.04(-1.20%)
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
.