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 )

34.12 -0.47 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2003 3.168 3.227 3.161 3.180 684,992 +0.01(+0.40%)
Feb 27, 2003 3.146 3.168 3.139 3.168 1,027,841 +0.01(+0.45%)
Feb 26, 2003 3.125 3.159 3.125 3.153 892,673 +0.03(+0.91%)
Feb 25, 2003 3.097 3.125 3.089 3.125 719,489 +0.00(+0.00%)
Feb 24, 2003 3.072 3.139 3.072 3.125 1,470,658 +0.02(+0.55%)
Feb 21, 2003 3.082 3.114 3.068 3.108 887,745 +0.03(+0.83%)
Feb 20, 2003 3.061 3.087 3.054 3.082 488,576 +0.01(+0.23%)
Feb 19, 2003 3.055 3.097 3.050 3.075 1,539,650 +0.02(+0.70%)
Feb 18, 2003 3.026 3.081 3.024 3.054 915,201 +0.03(+0.94%)
Feb 14, 2003 3.053 3.053 3.013 3.026 1,271,425 -0.03(-0.98%)
Feb 13, 2003 3.044 3.077 3.044 3.055 1,275,649 +0.01(+0.42%)
Feb 12, 2003 2.969 3.055 2.969 3.043 2,005,698 +0.05(+1.76%)
Feb 11, 2003 2.869 2.991 2.869 2.990 2,157,059 +0.11(+3.95%)
Feb 10, 2003 2.891 2.891 2.835 2.876 793,409 -0.02(-0.74%)
Feb 07, 2003 2.862 2.898 2.832 2.898 448,448 +0.01(+0.20%)
Feb 06, 2003 2.898 2.898 2.864 2.892 614,592 +0.02(+0.74%)
Feb 05, 2003 2.926 2.933 2.837 2.871 980,673 -0.05(-1.65%)
Feb 04, 2003 2.947 2.990 2.855 2.919 1,391,105 -0.04(-1.20%)
Feb 03, 2003 2.778 2.955 2.776 2.955 575,168 +0.17(+6.12%)
Jan 31, 2003 2.805 2.820 2.777 2.784 1,098,945 -0.02(-0.76%)
Jan 30, 2003 2.774 2.835 2.768 2.805 801,153 -0.01(-0.30%)
Jan 29, 2003 2.770 2.855 2.770 2.814 772,993 +0.04(+1.59%)
Jan 28, 2003 2.741 2.841 2.734 2.770 463,936 +0.03(+1.04%)
Jan 27, 2003 2.798 2.812 2.727 2.741 787,777 -0.06(-1.98%)
Jan 24, 2003 2.869 2.872 2.786 2.797 199,936 -0.07(-2.52%)
Jan 23, 2003 2.918 2.933 2.848 2.869 304,128 -0.04(-1.46%)
Jan 22, 2003 2.947 2.950 2.884 2.912 461,824 -0.09(-2.84%)
Jan 21, 2003 3.028 3.040 2.956 2.997 499,136 -0.03(-0.99%)
Jan 17, 2003 3.125 3.125 3.018 3.027 267,520 -0.13(-4.18%)
Jan 16, 2003 3.081 3.161 3.081 3.159 869,441 +0.08(+2.58%)
Jan 15, 2003 3.082 3.082 3.057 3.080 613,184 -0.01(-0.32%)
Jan 14, 2003 3.068 3.111 3.057 3.089 629,376 -0.03(-0.91%)
Jan 13, 2003 3.168 3.168 3.097 3.118 288,640 -0.06(-2.01%)
Jan 10, 2003 3.246 3.246 3.182 3.182 1,337,601 -0.08(-2.40%)
Jan 09, 2003 3.168 3.295 3.075 3.260 3,563,653 +0.06(+2.00%)
Jan 08, 2003 2.999 3.253 2.990 3.196 2,483,011 +0.17(+5.78%)
Jan 07, 2003 2.919 3.026 2.919 3.021 917,313 +0.10(+3.35%)
Jan 06, 2003 2.848 2.926 2.841 2.923 1,219,329 +0.10(+3.42%)
Jan 03, 2003 2.763 2.827 2.749 2.827 484,352 +0.06(+2.00%)
Jan 02, 2003 2.727 2.776 2.727 2.771 462,528 +0.04(+1.51%)
Dec 31, 2002 2.706 2.730 2.706 2.730 156,288 +0.03(+1.10%)
Dec 30, 2002 2.727 2.727 2.699 2.700 168,256 -0.04(-1.30%)
Dec 27, 2002 2.746 2.746 2.712 2.736 419,584 -0.01(-0.36%)
Dec 26, 2002 2.756 2.759 2.713 2.746 446,336 +0.00(+0.16%)
Dec 24, 2002 2.679 2.741 2.679 2.741 177,408 +0.03(+1.26%)
Dec 23, 2002 2.672 2.724 2.672 2.707 706,113 +0.07(+2.69%)
Dec 20, 2002 2.571 2.727 2.571 2.636 2,180,995 +0.07(+2.77%)
Dec 19, 2002 2.487 2.565 2.486 2.565 1,705,794 +0.07(+2.96%)
Dec 18, 2002 2.507 2.507 2.479 2.491 582,208 +0.01(+0.23%)
Dec 17, 2002 2.528 2.614 2.472 2.486 2,144,387 -0.03(-1.13%)
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.