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 )

35.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2003 3.316 3.349 3.277 3.341 1,059,408 +0.02(+0.73%)
Apr 29, 2003 3.262 3.316 3.255 3.316 1,488,518 +0.08(+2.55%)
Apr 28, 2003 3.447 3.447 3.198 3.234 2,064,650 -0.22(-6.30%)
Apr 25, 2003 3.390 3.453 3.390 3.452 934,192 +0.07(+2.02%)
Apr 24, 2003 3.376 3.386 3.355 3.383 658,437 -0.04(-1.24%)
Apr 23, 2003 3.361 3.554 3.361 3.426 1,628,506 +0.08(+2.29%)
Apr 22, 2003 3.343 3.355 3.339 3.349 444,585 +0.01(+0.17%)
Apr 21, 2003 3.278 3.349 3.278 3.343 487,496 +0.07(+2.26%)
Apr 17, 2003 3.301 3.302 3.270 3.270 273,645 -0.02(-0.73%)
Apr 16, 2003 3.197 3.302 3.184 3.294 1,730,507 +0.11(+3.44%)
Apr 15, 2003 3.177 3.191 3.159 3.184 744,259 +0.00(+0.00%)
Apr 14, 2003 3.184 3.184 3.170 3.184 443,882 +0.01(+0.45%)
Apr 11, 2003 3.149 3.177 3.149 3.170 242,693 +0.02(+0.68%)
Apr 10, 2003 3.113 3.163 3.113 3.149 1,188,141 +0.02(+0.64%)
Apr 09, 2003 3.135 3.140 3.099 3.129 645,071 +0.00(+0.05%)
Apr 08, 2003 3.120 3.139 3.116 3.127 839,226 +0.01(+0.18%)
Apr 07, 2003 3.120 3.127 3.113 3.122 77,380 -0.01(-0.18%)
Apr 04, 2003 3.120 3.130 3.113 3.127 787,170 +0.01(+0.46%)
Apr 03, 2003 3.110 3.156 3.110 3.113 1,103,022 +0.01(+0.23%)
Apr 02, 2003 3.132 3.142 3.099 3.106 404,488 -0.03(-0.91%)
Apr 01, 2003 3.127 3.163 3.122 3.135 668,285 +0.00(+0.05%)
Mar 31, 2003 3.123 3.133 3.095 3.133 593,015 +0.01(+0.32%)
Mar 28, 2003 3.152 3.169 3.123 3.123 983,435 -0.05(-1.44%)
Mar 27, 2003 3.171 3.180 3.167 3.169 256,058 -0.02(-0.49%)
Mar 26, 2003 3.159 3.184 3.156 3.184 268,017 -0.00(-0.04%)
Mar 25, 2003 3.133 3.191 3.133 3.186 510,007 +0.05(+1.68%)
Mar 24, 2003 3.132 3.133 3.113 3.133 218,072 +0.00(+0.05%)
Mar 21, 2003 3.122 3.144 3.117 3.132 553,621 +0.00(+0.14%)
Mar 20, 2003 3.099 3.127 3.099 3.127 590,201 +0.00(+0.09%)
Mar 19, 2003 3.113 3.149 3.092 3.125 710,493 -0.01(-0.45%)
Mar 18, 2003 3.163 3.163 3.099 3.139 733,003 -0.03(-0.85%)
Mar 17, 2003 3.018 3.170 3.014 3.166 373,536 +0.14(+4.55%)
Mar 14, 2003 3.079 3.085 3.026 3.028 262,390 -0.05(-1.66%)
Mar 13, 2003 3.092 3.093 3.078 3.079 106,222 -0.01(-0.18%)
Mar 12, 2003 3.014 3.119 3.014 3.085 598,643 +0.07(+2.36%)
Mar 11, 2003 2.963 3.039 2.963 3.014 705,568 -0.03(-0.93%)
Mar 10, 2003 3.035 3.071 2.999 3.042 1,330,943 -0.00(-0.05%)
Mar 07, 2003 3.113 3.133 3.018 3.044 904,647 -0.11(-3.56%)
Mar 06, 2003 3.227 3.227 3.156 3.156 513,524 -0.07(-2.20%)
Mar 05, 2003 3.177 3.238 3.173 3.227 585,277 +0.06(+2.02%)
Mar 04, 2003 3.201 3.208 3.142 3.163 461,468 -0.05(-1.46%)
Mar 03, 2003 3.191 3.214 3.191 3.210 1,158,596 +0.03(+0.85%)
Feb 28, 2003 3.170 3.230 3.163 3.183 684,465 +0.01(+0.40%)
Feb 27, 2003 3.149 3.170 3.142 3.170 1,027,049 +0.01(+0.45%)
Feb 26, 2003 3.127 3.162 3.127 3.156 891,985 +0.03(+0.91%)
Feb 25, 2003 3.099 3.127 3.092 3.127 718,934 +0.00(+0.00%)
Feb 24, 2003 3.075 3.142 3.075 3.127 1,469,524 +0.02(+0.55%)
Feb 21, 2003 3.085 3.116 3.071 3.110 887,061 +0.03(+0.83%)
Feb 20, 2003 3.063 3.089 3.056 3.085 488,200 +0.01(+0.23%)
Feb 19, 2003 3.058 3.099 3.052 3.078 1,538,463 +0.02(+0.70%)
Feb 18, 2003 3.028 3.083 3.026 3.056 914,496 +0.03(+0.94%)
Feb 14, 2003 3.055 3.055 3.015 3.028 1,270,446 -0.03(-0.98%)
Feb 13, 2003 3.046 3.079 3.046 3.058 1,274,666 +0.01(+0.42%)
Feb 12, 2003 2.971 3.058 2.971 3.045 2,004,153 +0.05(+1.76%)
Feb 11, 2003 2.872 2.994 2.872 2.992 2,155,396 +0.11(+3.95%)
Feb 10, 2003 2.893 2.893 2.837 2.879 792,797 -0.02(-0.74%)
Feb 07, 2003 2.864 2.900 2.835 2.900 448,103 +0.01(+0.20%)
Feb 06, 2003 2.900 2.900 2.866 2.894 614,119 +0.02(+0.74%)
Feb 05, 2003 2.928 2.936 2.839 2.873 979,917 -0.05(-1.65%)
Feb 04, 2003 2.950 2.992 2.857 2.921 1,390,034 -0.04(-1.20%)
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.