Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenaris S.A. ADR (NY: TS )

33.61 -0.83 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.654 4.756 4.445 4.556 1,125,870 +0.04(+0.92%)
Jan 29, 2004 4.751 4.754 4.487 4.515 1,322,393 -0.26(-5.52%)
Jan 28, 2004 4.952 5.036 4.776 4.779 683,152 -0.24(-4.87%)
Jan 27, 2004 5.070 5.137 4.973 5.023 1,490,841 -0.05(-0.99%)
Jan 26, 2004 4.816 5.087 4.816 5.073 1,566,427 +0.23(+4.76%)
Jan 23, 2004 4.772 4.854 4.772 4.843 567,254 +0.09(+1.93%)
Jan 22, 2004 4.730 4.827 4.730 4.751 211,640 +0.01(+0.15%)
Jan 21, 2004 4.848 4.848 4.730 4.744 786,813 -0.14(-2.79%)
Jan 20, 2004 4.793 4.897 4.777 4.880 935,825 +0.20(+4.24%)
Jan 16, 2004 4.668 4.722 4.627 4.681 349,854 +0.03(+0.60%)
Jan 15, 2004 4.723 4.723 4.583 4.654 541,339 -0.07(-1.47%)
Jan 14, 2004 4.758 4.758 4.695 4.723 760,178 +0.08(+1.80%)
Jan 13, 2004 4.862 4.880 4.634 4.640 1,387,181 -0.01(-0.30%)
Jan 12, 2004 4.834 4.855 4.627 4.654 1,627,616 -0.29(-5.93%)
Jan 09, 2004 5.100 5.100 4.933 4.947 1,422,454 -0.15(-2.97%)
Jan 08, 2004 5.023 5.195 4.980 5.098 1,408,777 +0.08(+1.49%)
Jan 07, 2004 5.327 5.327 4.779 5.023 2,394,273 -0.34(-6.32%)
Jan 06, 2004 5.072 5.402 5.072 5.362 1,694,564 +0.29(+5.72%)
Jan 05, 2004 4.876 5.091 4.861 5.072 1,198,576 +0.34(+7.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.