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 )

33.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2003 4.670 4.737 4.636 4.737 153,353 +0.05(+1.06%)
Dec 30, 2003 4.648 4.704 4.648 4.687 135,767 +0.02(+0.49%)
Dec 29, 2003 4.563 4.705 4.563 4.664 647,181 +0.13(+2.88%)
Dec 26, 2003 4.489 4.535 4.489 4.533 272,941 +0.04(+0.98%)
Dec 24, 2003 4.567 4.567 4.484 4.489 132,953 -0.06(-1.25%)
Dec 23, 2003 4.691 4.698 4.535 4.546 745,666 -0.06(-1.20%)
Dec 22, 2003 4.521 4.646 4.508 4.602 648,588 +0.12(+2.76%)
Dec 19, 2003 4.378 4.481 4.346 4.478 863,143 +0.04(+0.99%)
Dec 18, 2003 4.222 4.434 4.222 4.434 747,776 +0.20(+4.63%)
Dec 17, 2003 4.216 4.245 4.216 4.238 1,038,304 +0.01(+0.17%)
Dec 16, 2003 4.186 4.248 4.174 4.231 568,394 +0.04(+0.85%)
Dec 15, 2003 4.222 4.269 4.172 4.195 907,461 -0.05(-1.11%)
Dec 12, 2003 4.208 4.223 4.184 4.242 725,265 +0.05(+1.08%)
Dec 11, 2003 4.179 4.208 4.137 4.196 197,671 +0.03(+0.65%)
Dec 10, 2003 4.165 4.177 4.151 4.169 230,030 -0.01(-0.24%)
Dec 09, 2003 4.178 4.239 4.159 4.179 359,467 -0.02(-0.41%)
Dec 08, 2003 4.009 4.201 4.002 4.196 1,071,367 +0.19(+4.87%)
Dec 05, 2003 4.022 4.023 3.987 4.002 288,417 +0.02(+0.54%)
Dec 04, 2003 3.973 3.980 3.973 3.980 407,302 +0.00(+0.04%)
Dec 03, 2003 3.985 4.002 3.970 3.979 508,600 -0.01(-0.14%)
Dec 02, 2003 3.980 3.995 3.962 3.985 871,585 +0.02(+0.54%)
Dec 01, 2003 3.921 3.980 3.921 3.963 540,256 +0.08(+2.05%)
Nov 28, 2003 3.845 3.889 3.845 3.884 728,079 +0.00(+0.11%)
Nov 26, 2003 3.832 3.892 3.832 3.879 989,062 +0.06(+1.45%)
Nov 25, 2003 3.835 3.895 3.796 3.824 550,808 +0.00(+0.07%)
Nov 24, 2003 3.810 3.838 3.788 3.821 431,923 -0.04(-1.03%)
Nov 21, 2003 3.857 3.867 3.845 3.861 400,267 +0.02(+0.41%)
Nov 20, 2003 3.921 3.921 3.845 3.845 806,866 -0.08(-1.99%)
Nov 19, 2003 3.931 3.953 3.923 3.923 199,782 -0.01(-0.33%)
Nov 18, 2003 3.925 3.979 3.918 3.936 360,874 +0.02(+0.62%)
Nov 17, 2003 3.959 3.959 3.911 3.912 246,210 -0.07(-1.71%)
Nov 14, 2003 3.945 3.980 3.945 3.980 374,239 +0.05(+1.23%)
Nov 13, 2003 3.938 3.952 3.914 3.932 585,980 +0.01(+0.22%)
Nov 12, 2003 3.916 3.931 3.909 3.923 161,092 +0.01(+0.33%)
Nov 11, 2003 3.916 3.916 3.895 3.911 486,793 +0.00(+0.04%)
Nov 10, 2003 3.980 3.985 3.912 3.909 338,363 -0.03(-0.79%)
Nov 07, 2003 3.931 3.970 3.909 3.941 1,158,596 +0.04(+0.98%)
Nov 06, 2003 3.942 3.942 3.902 3.902 206,113 -0.09(-2.31%)
Nov 05, 2003 3.884 4.051 3.932 3.995 561,359 +0.12(+3.19%)
Nov 04, 2003 3.884 3.911 3.872 3.871 147,726 -0.06(-1.48%)
Nov 03, 2003 3.915 3.931 3.909 3.929 199,078 +0.06(+1.62%)
Oct 31, 2003 3.871 3.874 3.864 3.867 628,188 -0.01(-0.37%)
Oct 30, 2003 3.943 3.943 3.881 3.881 157,574 -0.03(-0.76%)
Oct 29, 2003 3.904 3.948 3.904 3.911 249,727 -0.01(-0.33%)
Oct 28, 2003 3.923 3.928 3.916 3.923 222,292 -0.03(-0.76%)
Oct 27, 2003 3.881 3.959 3.881 3.953 406,599 +0.07(+1.68%)
Oct 24, 2003 3.923 3.938 3.875 3.888 72,456 -0.03(-0.87%)
Oct 23, 2003 3.909 3.926 3.909 3.922 79,490 -0.03(-0.76%)
Oct 22, 2003 3.908 3.959 3.885 3.952 544,476 +0.03(+0.76%)
Oct 21, 2003 3.872 3.923 3.872 3.922 514,228 +0.03(+0.69%)
Oct 20, 2003 3.875 3.904 3.875 3.895 240,582 -0.02(-0.40%)
Oct 17, 2003 3.902 3.914 3.888 3.911 2,104,747 +0.04(+0.99%)
Oct 16, 2003 3.875 3.875 3.852 3.872 254,651 +0.00(+0.07%)
Oct 15, 2003 3.942 3.942 3.869 3.869 315,149 -0.04(-1.13%)
Oct 14, 2003 3.938 3.941 3.909 3.914 616,229 -0.02(-0.40%)
Oct 13, 2003 3.912 3.929 3.874 3.929 250,431 +0.02(+0.44%)
Oct 10, 2003 3.904 3.922 3.895 3.912 1,060,815 +0.04(+0.92%)
Oct 09, 2003 3.860 3.909 3.860 3.877 834,301 +0.02(+0.44%)
Oct 08, 2003 3.820 3.867 3.791 3.860 801,239 +0.11(+2.84%)
Oct 07, 2003 3.885 3.898 3.690 3.753 1,088,250 -0.13(-3.40%)
Oct 06, 2003 3.909 3.923 3.884 3.885 256,762 -0.02(-0.47%)
Oct 03, 2003 3.831 3.938 3.831 3.904 1,111,464 +0.06(+1.48%)
Oct 02, 2003 3.847 3.860 3.838 3.847 315,149 +0.01(+0.22%)
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.