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 )

33.61 -0.83 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 5.300 5.402 5.286 5.355 563,654 +0.08(+1.45%)
Aug 30, 2004 5.369 5.369 5.273 5.279 414,642 -0.07(-1.25%)
Aug 27, 2004 5.258 5.375 5.245 5.345 496,707 +0.11(+2.15%)
Aug 26, 2004 5.307 5.307 5.225 5.233 525,502 -0.11(-2.03%)
Aug 25, 2004 5.404 5.415 5.329 5.341 688,191 -0.05(-0.90%)
Aug 24, 2004 5.390 5.425 5.386 5.390 462,873 -0.03(-0.64%)
Aug 23, 2004 5.570 5.591 5.329 5.425 634,921 -0.18(-3.17%)
Aug 20, 2004 5.646 5.654 5.598 5.602 174,927 -0.01(-0.22%)
Aug 19, 2004 5.525 5.682 5.525 5.615 1,067,560 +0.09(+1.63%)
Aug 18, 2004 5.525 5.557 5.494 5.525 1,231,690 -0.02(-0.33%)
Aug 17, 2004 5.554 5.584 5.532 5.543 670,195 +0.01(+0.13%)
Aug 16, 2004 5.459 5.619 5.459 5.536 487,349 +0.05(+0.89%)
Aug 13, 2004 5.501 5.515 5.469 5.487 1,603,860 -0.02(-0.43%)
Aug 12, 2004 5.514 5.543 5.494 5.511 919,268 -0.03(-0.55%)
Aug 11, 2004 5.591 5.602 5.504 5.541 487,349 -0.02(-0.27%)
Aug 10, 2004 5.557 5.691 5.522 5.557 997,014 +0.01(+0.13%)
Aug 09, 2004 5.696 5.793 5.493 5.550 3,610,846 -0.02(-0.37%)
Aug 06, 2004 5.333 5.723 5.322 5.570 6,033,914 +0.27(+5.14%)
Aug 05, 2004 5.383 5.452 5.293 5.298 2,513,771 -0.09(-1.68%)
Aug 04, 2004 5.115 5.439 5.115 5.388 2,541,846 +0.27(+5.35%)
Aug 03, 2004 4.959 5.134 4.959 5.115 1,863,732 +0.12(+2.33%)
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.