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 )

33.45 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 4.918 4.945 4.906 4.940 457,834 +0.03(+0.62%)
Jul 29, 2004 4.869 4.968 4.869 4.909 316,740 +0.01(+0.26%)
Jul 28, 2004 4.890 4.906 4.861 4.897 981,896 +0.01(+0.14%)
Jul 27, 2004 4.866 4.897 4.851 4.890 1,097,075 +0.01(+0.20%)
Jul 26, 2004 4.872 4.895 4.872 4.880 611,885 -0.01(-0.11%)
Jul 23, 2004 4.987 4.987 4.886 4.886 646,439 -0.04(-0.79%)
Jul 22, 2004 4.841 4.944 4.841 4.925 406,724 -0.05(-0.92%)
Jul 21, 2004 4.973 5.001 4.913 4.970 706,908 -0.02(-0.47%)
Jul 20, 2004 4.897 5.027 4.883 4.994 405,284 +0.06(+1.13%)
Jul 19, 2004 4.934 4.973 4.931 4.938 568,693 -0.05(-0.95%)
Jul 16, 2004 4.855 5.001 4.855 4.986 346,975 +0.12(+2.54%)
Jul 15, 2004 5.029 5.033 4.861 4.862 935,105 -0.18(-3.55%)
Jul 14, 2004 4.862 5.125 4.862 5.041 752,979 +0.15(+3.16%)
Jul 13, 2004 4.925 4.936 4.876 4.887 345,535 -0.02(-0.45%)
Jul 12, 2004 4.925 4.927 4.876 4.909 308,822 -0.01(-0.23%)
Jul 09, 2004 4.962 4.973 4.891 4.920 552,856 +0.03(+0.57%)
Jul 08, 2004 4.855 4.905 4.804 4.893 607,566 +0.04(+0.92%)
Jul 07, 2004 4.813 4.890 4.758 4.848 988,375 +0.06(+1.28%)
Jul 06, 2004 4.758 4.841 4.743 4.787 440,557 -0.02(-0.49%)
Jul 02, 2004 4.654 4.855 4.654 4.811 889,754 +0.15(+3.16%)
Jul 01, 2004 4.568 4.709 4.549 4.663 921,428 +0.11(+2.50%)
Jun 30, 2004 4.449 4.549 4.449 4.549 501,746 +0.15(+3.31%)
Jun 29, 2004 4.445 4.477 4.390 4.404 221,718 -0.05(-1.06%)
Jun 28, 2004 4.577 4.577 4.445 4.451 262,751 -0.11(-2.32%)
Jun 25, 2004 4.549 4.581 4.529 4.556 276,428 +0.03(+0.64%)
Jun 24, 2004 4.580 4.584 4.508 4.527 234,676 -0.05(-1.15%)
Jun 23, 2004 4.573 4.598 4.562 4.580 290,105 -0.00(-0.09%)
Jun 22, 2004 4.619 4.633 4.552 4.584 506,065 +0.01(+0.12%)
Jun 21, 2004 4.602 4.626 4.570 4.579 501,026 -0.01(-0.15%)
Jun 18, 2004 4.559 4.605 4.559 4.586 744,341 +0.03(+0.61%)
Jun 17, 2004 4.598 4.599 4.522 4.558 802,650 +0.08(+1.70%)
Jun 16, 2004 4.515 4.590 4.481 4.481 326,099 -0.01(-0.28%)
Jun 15, 2004 4.376 4.526 4.376 4.494 1,199,296 +0.13(+3.03%)
Jun 14, 2004 4.417 4.424 4.349 4.362 797,611 -0.08(-1.81%)
Jun 10, 2004 4.427 4.474 4.411 4.442 513,984 +0.05(+1.14%)
Jun 09, 2004 4.431 4.466 4.383 4.392 319,620 -0.23(-4.90%)
Jun 08, 2004 4.563 4.619 4.563 4.619 552,137 +0.06(+1.40%)
Jun 07, 2004 4.536 4.563 4.518 4.555 854,480 +0.05(+1.11%)
Jun 04, 2004 4.591 4.633 4.498 4.505 522,622 -0.12(-2.55%)
Jun 03, 2004 4.706 4.706 4.619 4.623 489,508 -0.08(-1.68%)
Jun 02, 2004 4.730 4.730 4.665 4.702 732,823 -0.00(-0.03%)
Jun 01, 2004 4.570 4.719 4.529 4.704 1,300,077 +0.11(+2.30%)
May 28, 2004 4.598 4.681 4.584 4.598 876,076 -0.08(-1.66%)
May 27, 2004 4.668 4.677 4.563 4.676 944,463 -0.01(-0.18%)
May 26, 2004 4.626 4.684 4.584 4.684 792,572 -0.09(-1.92%)
May 25, 2004 4.508 4.777 4.494 4.776 2,018,503 +0.29(+6.44%)
May 24, 2004 4.397 4.508 4.367 4.487 1,148,905 +0.20(+4.77%)
May 21, 2004 4.295 4.341 4.265 4.283 452,075 -0.01(-0.29%)
May 20, 2004 4.251 4.306 4.231 4.295 603,967 +0.02(+0.55%)
May 19, 2004 4.188 4.331 4.188 4.272 711,227 +0.16(+3.89%)
May 18, 2004 4.084 4.140 4.077 4.112 1,983,950 +0.06(+1.40%)
May 17, 2004 4.105 4.112 4.049 4.055 906,310 -0.08(-2.05%)
May 14, 2004 4.092 4.181 4.074 4.140 639,960 +0.05(+1.19%)
May 13, 2004 4.095 4.102 4.065 4.091 348,415 +0.01(+0.17%)
May 12, 2004 4.098 4.098 4.022 4.084 828,565 +0.00(+0.03%)
May 11, 2004 3.973 4.084 3.962 4.083 1,010,691 +0.18(+4.59%)
May 10, 2004 3.966 3.966 3.856 3.904 811,288 -0.09(-2.29%)
May 07, 2004 4.126 4.209 3.959 3.995 1,595,942 -0.10(-2.34%)
May 06, 2004 4.166 4.223 4.070 4.091 930,786 -0.08(-1.80%)
May 05, 2004 4.224 4.224 4.148 4.166 1,655,691 -0.06(-1.35%)
May 04, 2004 4.209 4.261 4.208 4.223 1,716,879 +0.02(+0.43%)
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.