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 )

32.02 -0.34 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 30, 2004 4.355 4.355 4.166 4.166 1,130,909 -0.12(-2.79%)
Apr 29, 2004 4.373 4.411 4.286 4.286 954,541 -0.09(-2.00%)
Apr 28, 2004 4.411 4.427 4.341 4.373 516,143 -0.05(-1.22%)
Apr 27, 2004 4.362 4.465 4.362 4.427 1,113,632 +0.05(+1.08%)
Apr 26, 2004 4.344 4.394 4.344 4.380 380,089 +0.03(+0.80%)
Apr 23, 2004 4.281 4.348 4.220 4.345 1,236,009 +0.04(+0.97%)
Apr 22, 2004 4.411 4.431 4.274 4.304 1,188,498 +0.03(+0.75%)
Apr 21, 2004 4.501 4.501 4.272 4.272 880,395 -0.20(-4.50%)
Apr 20, 2004 4.563 4.586 4.472 4.473 1,225,211 -0.07(-1.53%)
Apr 19, 2004 4.563 4.591 4.502 4.543 348,415 -0.04(-0.97%)
Apr 16, 2004 4.647 4.647 4.587 4.587 122,377 +0.03(+0.64%)
Apr 15, 2004 4.556 4.619 4.556 4.558 1,146,746 +0.04(+0.95%)
Apr 14, 2004 4.608 4.608 4.515 4.515 488,788 -0.13(-2.75%)
Apr 13, 2004 4.709 4.720 4.641 4.643 165,569 -0.08(-1.71%)
Apr 12, 2004 4.709 4.770 4.709 4.723 405,284 -0.01(-0.29%)
Apr 08, 2004 4.751 4.751 4.702 4.737 86,383 -0.04(-0.81%)
Apr 07, 2004 4.758 4.793 4.744 4.776 1,073,319 +0.08(+1.63%)
Apr 06, 2004 4.668 4.724 4.668 4.699 491,668 +0.03(+0.54%)
Apr 05, 2004 4.681 4.699 4.626 4.674 408,163 -0.01(-0.15%)
Apr 02, 2004 4.584 4.751 4.563 4.681 824,246 +0.10(+2.18%)
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.