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 )

33.60 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Feb 27, 2004 4.793 4.841 4.790 4.813 1,055,323 -0.06(-1.31%)
Feb 26, 2004 4.711 4.897 4.683 4.877 552,856 +0.17(+3.57%)
Feb 25, 2004 4.772 4.788 4.661 4.709 688,911 -0.16(-3.31%)
Feb 24, 2004 4.751 4.875 4.724 4.870 1,018,610 -0.05(-1.10%)
Feb 23, 2004 4.730 5.001 4.680 4.925 790,412 +0.18(+3.81%)
Feb 20, 2004 4.668 4.744 4.668 4.744 331,138 +0.02(+0.44%)
Feb 19, 2004 4.661 4.783 4.647 4.723 334,017 -0.02(-0.35%)
Feb 18, 2004 4.723 4.852 4.716 4.740 727,784 -0.02(-0.35%)
Feb 17, 2004 4.681 4.761 4.676 4.756 241,874 +0.18(+3.85%)
Feb 13, 2004 4.584 4.647 4.524 4.580 819,927 +0.01(+0.18%)
Feb 12, 2004 4.491 4.624 4.491 4.572 465,753 +0.04(+0.80%)
Feb 11, 2004 4.487 4.624 4.376 4.536 1,502,359 +0.03(+0.65%)
Feb 10, 2004 4.744 4.744 4.501 4.506 686,032 -0.24(-5.01%)
Feb 09, 2004 4.668 4.768 4.619 4.744 416,082 +0.01(+0.15%)
Feb 06, 2004 4.702 4.774 4.702 4.737 967,499 +0.02(+0.35%)
Feb 05, 2004 4.751 4.758 4.683 4.720 499,586 -0.03(-0.64%)
Feb 04, 2004 4.765 4.765 4.662 4.751 577,332 +0.06(+1.30%)
Feb 03, 2004 4.594 4.763 4.594 4.690 1,081,238 +0.13(+2.86%)
Feb 02, 2004 4.591 4.606 4.533 4.559 310,982 +0.00(+0.06%)
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%)
Jan 02, 2004 4.612 4.759 4.612 4.730 262,751 +0.10(+2.19%)
Dec 31, 2003 4.563 4.629 4.530 4.629 156,930 +0.05(+1.06%)
Dec 30, 2003 4.543 4.597 4.543 4.580 138,934 +0.02(+0.49%)
Dec 29, 2003 4.459 4.598 4.459 4.558 662,276 +0.13(+2.88%)
Dec 26, 2003 4.387 4.431 4.387 4.430 279,307 +0.04(+0.98%)
Dec 24, 2003 4.463 4.463 4.381 4.387 136,054 -0.06(-1.25%)
Dec 23, 2003 4.584 4.591 4.431 4.442 763,057 -0.05(-1.20%)
Dec 22, 2003 4.417 4.540 4.405 4.497 663,716 +0.12(+2.76%)
Dec 19, 2003 4.279 4.379 4.247 4.376 883,275 +0.04(+0.99%)
Dec 18, 2003 4.126 4.333 4.126 4.333 765,217 +0.19(+4.63%)
Dec 17, 2003 4.120 4.148 4.120 4.141 1,062,521 +0.01(+0.17%)
Dec 16, 2003 4.091 4.151 4.079 4.134 581,651 +0.03(+0.85%)
Dec 15, 2003 4.126 4.172 4.077 4.099 928,626 -0.05(-1.11%)
Dec 12, 2003 4.112 4.127 4.088 4.145 742,181 +0.04(+1.08%)
Dec 11, 2003 4.084 4.112 4.042 4.101 202,282 +0.03(+0.65%)
Dec 10, 2003 4.070 4.081 4.056 4.074 235,396 -0.01(-0.24%)
Dec 09, 2003 4.083 4.142 4.065 4.084 367,851 -0.02(-0.41%)
Dec 08, 2003 3.917 4.105 3.910 4.101 1,096,355 +0.19(+4.87%)
Dec 05, 2003 3.930 3.931 3.897 3.910 295,144 +0.02(+0.54%)
Dec 04, 2003 3.883 3.890 3.883 3.890 416,802 +0.00(+0.04%)
Dec 03, 2003 3.894 3.910 3.880 3.888 520,462 -0.01(-0.14%)
Dec 02, 2003 3.890 3.904 3.872 3.894 891,913 +0.02(+0.54%)
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.