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 (%)
May 28, 2004 4.702 4.787 4.687 4.702 856,769 -0.08(-1.66%)
May 27, 2004 4.773 4.783 4.666 4.781 923,649 -0.01(-0.18%)
May 26, 2004 4.730 4.790 4.687 4.790 775,105 -0.09(-1.92%)
May 25, 2004 4.609 4.885 4.595 4.884 1,974,018 +0.30(+6.44%)
May 24, 2004 4.496 4.609 4.466 4.588 1,123,585 +0.21(+4.77%)
May 21, 2004 4.392 4.439 4.361 4.379 442,112 -0.01(-0.29%)
May 20, 2004 4.347 4.403 4.327 4.392 590,656 +0.02(+0.55%)
May 19, 2004 4.283 4.429 4.283 4.368 695,552 +0.16(+3.89%)
May 18, 2004 4.176 4.233 4.169 4.205 1,940,226 +0.06(+1.40%)
May 17, 2004 4.197 4.205 4.141 4.146 886,337 -0.09(-2.05%)
May 14, 2004 4.185 4.276 4.166 4.233 625,856 +0.05(+1.19%)
May 13, 2004 4.187 4.195 4.156 4.183 340,736 +0.01(+0.17%)
May 12, 2004 4.190 4.190 4.112 4.176 810,305 +0.00(+0.03%)
May 11, 2004 4.062 4.176 4.051 4.175 988,417 +0.18(+4.59%)
May 10, 2004 4.055 4.055 3.943 3.991 793,409 -0.09(-2.29%)
May 07, 2004 4.219 4.304 4.048 4.085 1,560,770 -0.10(-2.34%)
May 06, 2004 4.260 4.318 4.162 4.183 910,273 -0.08(-1.80%)
May 05, 2004 4.320 4.320 4.241 4.260 1,619,202 -0.06(-1.35%)
May 04, 2004 4.304 4.357 4.303 4.318 1,679,042 +0.02(+0.43%)
May 03, 2004 4.332 4.332 4.261 4.300 340,736 +0.04(+0.93%)
Apr 30, 2004 4.453 4.453 4.260 4.260 1,105,985 -0.12(-2.79%)
Apr 29, 2004 4.472 4.510 4.382 4.382 933,505 -0.09(-2.00%)
Apr 28, 2004 4.510 4.527 4.439 4.472 504,768 -0.06(-1.22%)
Apr 27, 2004 4.460 4.565 4.460 4.527 1,089,089 +0.05(+1.08%)
Apr 26, 2004 4.442 4.493 4.442 4.479 371,712 +0.04(+0.80%)
Apr 23, 2004 4.378 4.446 4.315 4.443 1,208,769 +0.04(+0.97%)
Apr 22, 2004 4.510 4.531 4.371 4.401 1,162,305 +0.03(+0.75%)
Apr 21, 2004 4.602 4.602 4.368 4.368 860,993 -0.21(-4.50%)
Apr 20, 2004 4.666 4.689 4.572 4.574 1,198,209 -0.07(-1.53%)
Apr 19, 2004 4.666 4.695 4.604 4.645 340,736 -0.05(-0.97%)
Apr 16, 2004 4.751 4.751 4.690 4.690 119,680 +0.03(+0.64%)
Apr 15, 2004 4.659 4.723 4.659 4.661 1,121,473 +0.04(+0.95%)
Apr 14, 2004 4.712 4.712 4.616 4.616 478,016 -0.13(-2.75%)
Apr 13, 2004 4.815 4.827 4.746 4.747 161,920 -0.08(-1.71%)
Apr 12, 2004 4.815 4.878 4.815 4.830 396,352 -0.01(-0.29%)
Apr 08, 2004 4.858 4.858 4.808 4.844 84,480 -0.04(-0.81%)
Apr 07, 2004 4.865 4.901 4.851 4.884 1,049,665 +0.08(+1.63%)
Apr 06, 2004 4.773 4.831 4.773 4.805 480,832 +0.03(+0.53%)
Apr 05, 2004 4.787 4.805 4.730 4.780 399,168 -0.01(-0.15%)
Apr 02, 2004 4.687 4.858 4.666 4.787 806,081 +0.10(+2.18%)
Apr 01, 2004 4.658 4.710 4.639 4.685 627,264 +0.03(+0.58%)
Mar 31, 2004 4.545 4.723 4.545 4.658 1,793,090 +0.11(+2.47%)
Mar 30, 2004 4.403 4.575 4.403 4.545 2,299,267 +0.14(+3.16%)
Mar 29, 2004 4.531 4.538 4.351 4.406 2,178,179 -0.14(-3.06%)
Mar 26, 2004 4.611 4.614 4.524 4.545 1,039,809 -0.06(-1.39%)
Mar 25, 2004 4.601 4.629 4.553 4.609 693,440 -0.01(-0.12%)
Mar 24, 2004 4.645 4.695 4.588 4.615 995,457 -0.05(-1.13%)
Mar 23, 2004 4.723 4.750 4.666 4.668 744,129 -0.13(-2.75%)
Mar 22, 2004 4.794 4.815 4.729 4.800 711,041 +0.04(+0.84%)
Mar 19, 2004 4.837 4.842 4.741 4.760 732,865 -0.06(-1.18%)
Mar 18, 2004 4.702 4.864 4.680 4.817 435,072 +0.05(+1.04%)
Mar 17, 2004 4.631 4.820 4.631 4.767 654,720 +0.15(+3.29%)
Mar 16, 2004 4.609 4.652 4.588 4.615 2,566,787 +0.10(+2.27%)
Mar 15, 2004 4.659 4.703 4.513 4.513 775,809 -0.17(-3.58%)
Mar 12, 2004 4.631 4.682 4.560 4.680 1,631,874 +0.20(+4.37%)
Mar 11, 2004 4.673 4.744 4.480 4.484 1,683,266 -0.22(-4.74%)
Mar 10, 2004 4.865 4.895 4.666 4.707 1,252,417 -0.18(-3.69%)
Mar 09, 2004 4.815 4.901 4.803 4.888 637,120 -0.02(-0.41%)
Mar 08, 2004 4.845 4.908 4.837 4.908 745,537 -0.02(-0.49%)
Mar 05, 2004 4.865 4.936 4.837 4.932 466,752 +0.07(+1.37%)
Mar 04, 2004 4.888 4.926 4.854 4.865 903,233 -0.03(-0.70%)
Mar 03, 2004 4.936 4.969 4.810 4.899 1,518,530 -0.16(-3.15%)
Mar 02, 2004 5.072 5.220 5.058 5.058 1,495,298 +0.02(+0.37%)
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.