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 )

29.51 -0.21 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 4.454 4.552 4.255 4.361 1,176,322 +0.04(+0.92%)
Jan 29, 2004 4.547 4.550 4.295 4.321 1,381,652 -0.25(-5.52%)
Jan 28, 2004 4.740 4.820 4.571 4.574 713,766 -0.23(-4.87%)
Jan 27, 2004 4.853 4.917 4.760 4.808 1,557,650 -0.05(-0.99%)
Jan 26, 2004 4.610 4.869 4.610 4.856 1,636,623 +0.22(+4.76%)
Jan 23, 2004 4.567 4.646 4.567 4.635 592,674 +0.09(+1.93%)
Jan 22, 2004 4.527 4.620 4.527 4.547 221,124 +0.01(+0.15%)
Jan 21, 2004 4.640 4.640 4.527 4.540 822,072 -0.13(-2.79%)
Jan 20, 2004 4.587 4.687 4.572 4.671 977,761 +0.19(+4.24%)
Jan 16, 2004 4.467 4.519 4.429 4.481 365,532 +0.03(+0.60%)
Jan 15, 2004 4.521 4.521 4.386 4.454 565,597 -0.07(-1.47%)
Jan 14, 2004 4.554 4.554 4.494 4.521 794,243 +0.08(+1.80%)
Jan 13, 2004 4.653 4.671 4.435 4.441 1,449,344 -0.01(-0.30%)
Jan 12, 2004 4.627 4.647 4.429 4.454 1,700,553 -0.28(-5.93%)
Jan 09, 2004 4.881 4.881 4.721 4.735 1,486,198 -0.14(-2.97%)
Jan 08, 2004 4.808 4.973 4.766 4.880 1,471,907 +0.07(+1.49%)
Jan 07, 2004 5.099 5.099 4.574 4.808 2,501,566 -0.32(-6.32%)
Jan 06, 2004 4.854 5.171 4.854 5.132 1,770,501 +0.28(+5.72%)
Jan 05, 2004 4.667 4.873 4.652 4.854 1,252,287 +0.33(+7.22%)
Jan 02, 2004 4.414 4.555 4.414 4.527 274,525 +0.10(+2.19%)
Dec 31, 2003 4.368 4.430 4.336 4.430 163,963 +0.05(+1.06%)
Dec 30, 2003 4.348 4.400 4.348 4.384 145,160 +0.02(+0.49%)
Dec 29, 2003 4.268 4.401 4.268 4.362 691,954 +0.12(+2.88%)
Dec 26, 2003 4.199 4.241 4.199 4.240 291,824 +0.04(+0.98%)
Dec 24, 2003 4.272 4.272 4.193 4.199 142,151 -0.05(-1.25%)
Dec 23, 2003 4.388 4.394 4.241 4.252 797,252 -0.05(-1.20%)
Dec 22, 2003 4.228 4.345 4.216 4.304 693,458 +0.12(+2.76%)
Dec 19, 2003 4.095 4.191 4.064 4.188 922,856 +0.04(+0.99%)
Dec 18, 2003 3.949 4.147 3.949 4.147 799,508 +0.18(+4.63%)
Dec 17, 2003 3.943 3.970 3.943 3.963 1,110,135 +0.01(+0.17%)
Dec 16, 2003 3.916 3.973 3.904 3.957 607,716 +0.03(+0.85%)
Dec 15, 2003 3.949 3.993 3.902 3.924 970,240 -0.04(-1.11%)
Dec 12, 2003 3.936 3.950 3.913 3.967 775,440 +0.04(+1.08%)
Dec 11, 2003 3.909 3.936 3.869 3.925 211,347 +0.03(+0.65%)
Dec 10, 2003 3.896 3.906 3.882 3.900 245,944 -0.01(-0.24%)
Dec 09, 2003 3.908 3.965 3.890 3.909 384,335 -0.02(-0.41%)
Dec 08, 2003 3.749 3.929 3.743 3.925 1,145,485 +0.18(+4.87%)
Dec 05, 2003 3.761 3.763 3.729 3.743 308,371 +0.02(+0.54%)
Dec 04, 2003 3.716 3.723 3.716 3.723 435,480 +0.00(+0.04%)
Dec 03, 2003 3.727 3.743 3.713 3.721 543,786 -0.01(-0.14%)
Dec 02, 2003 3.723 3.736 3.705 3.727 931,882 +0.02(+0.54%)
Dec 01, 2003 3.667 3.723 3.667 3.707 577,631 +0.07(+2.05%)
Nov 28, 2003 3.596 3.638 3.596 3.632 778,448 +0.00(+0.11%)
Nov 26, 2003 3.585 3.640 3.585 3.628 1,057,487 +0.05(+1.45%)
Nov 25, 2003 3.587 3.643 3.550 3.577 588,913 +0.00(+0.07%)
Nov 24, 2003 3.563 3.590 3.543 3.574 461,804 -0.04(-1.03%)
Nov 21, 2003 3.607 3.616 3.596 3.611 427,958 +0.01(+0.41%)
Nov 20, 2003 3.667 3.667 3.596 3.596 862,686 -0.07(-1.99%)
Nov 19, 2003 3.676 3.698 3.670 3.670 213,603 -0.01(-0.32%)
Nov 18, 2003 3.671 3.721 3.664 3.682 385,839 +0.02(+0.62%)
Nov 17, 2003 3.703 3.703 3.658 3.659 263,243 -0.06(-1.71%)
Nov 14, 2003 3.690 3.723 3.690 3.723 400,130 +0.05(+1.23%)
Nov 13, 2003 3.683 3.696 3.660 3.678 626,519 +0.01(+0.22%)
Nov 12, 2003 3.663 3.676 3.656 3.670 172,236 +0.01(+0.33%)
Nov 11, 2003 3.663 3.663 3.643 3.658 520,470 +0.00(+0.04%)
Nov 10, 2003 3.723 3.727 3.659 3.656 361,771 -0.03(-0.79%)
Nov 07, 2003 3.676 3.713 3.656 3.686 1,238,749 +0.04(+0.98%)
Nov 06, 2003 3.687 3.687 3.650 3.650 220,372 -0.09(-2.31%)
Nov 05, 2003 3.632 3.789 3.678 3.736 600,195 +0.12(+3.19%)
Nov 04, 2003 3.632 3.658 3.622 3.620 157,946 -0.05(-1.48%)
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.