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 UNCHANGED
Streaming Delayed 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 29, 2003 3.480 3.540 3.459 3.505 861,679 +0.01(+0.32%)
Aug 28, 2003 3.498 3.498 3.452 3.494 557,895 +0.01(+0.20%)
Aug 27, 2003 3.473 3.506 3.455 3.487 498,147 +0.04(+1.21%)
Aug 26, 2003 3.424 3.445 3.380 3.445 277,148 +0.03(+0.81%)
Aug 25, 2003 3.348 3.438 3.348 3.417 440,557 +0.03(+1.03%)
Aug 22, 2003 3.390 3.403 3.369 3.383 542,778 -0.01(-0.20%)
Aug 21, 2003 3.202 3.396 3.202 3.390 1,787,426 +0.20(+6.23%)
Aug 20, 2003 3.195 3.195 3.137 3.191 2,069,614 -0.01(-0.43%)
Aug 19, 2003 3.291 3.291 3.181 3.205 1,475,004 -0.09(-2.62%)
Aug 18, 2003 3.334 3.341 3.289 3.291 458,554 -0.07(-2.11%)
Aug 15, 2003 3.356 3.362 3.356 3.362 200,842 +0.01(+0.17%)
Aug 14, 2003 3.340 3.391 3.331 3.356 550,697 -0.02(-0.54%)
Aug 13, 2003 3.351 3.378 3.351 3.374 169,168 +0.02(+0.70%)
Aug 12, 2003 3.320 3.376 3.313 3.351 439,118 +0.03(+0.92%)
Aug 11, 2003 3.355 3.355 3.281 3.320 1,423,894 -0.03(-1.04%)
Aug 08, 2003 3.438 3.438 3.348 3.355 398,805 -0.07(-2.15%)
Aug 07, 2003 3.494 3.508 3.427 3.428 585,970 -0.08(-2.26%)
Aug 06, 2003 3.488 3.530 3.474 3.508 537,019 -0.02(-0.43%)
Aug 05, 2003 3.442 3.531 3.442 3.523 290,825 +0.07(+1.97%)
Aug 04, 2003 3.465 3.481 3.444 3.455 179,966 -0.01(-0.28%)
Aug 01, 2003 3.519 3.519 3.426 3.465 504,625 -0.05(-1.54%)
Jul 31, 2003 3.549 3.558 3.477 3.519 444,157 -0.02(-0.47%)
Jul 30, 2003 3.530 3.548 3.528 3.535 247,633 +0.01(+0.16%)
Jul 29, 2003 3.528 3.542 3.506 3.530 337,617 -0.01(-0.35%)
Jul 28, 2003 3.576 3.576 3.521 3.542 541,339 -0.04(-1.12%)
Jul 25, 2003 3.637 3.637 3.583 3.583 391,606 -0.06(-1.57%)
Jul 24, 2003 3.609 3.644 3.609 3.640 192,924 +0.04(+1.16%)
Jul 23, 2003 3.612 3.612 3.598 3.598 164,129 +0.02(+0.43%)
Jul 22, 2003 3.535 3.612 3.535 3.583 199,402 +0.03(+0.94%)
Jul 21, 2003 3.535 3.590 3.535 3.549 348,415 +0.01(+0.39%)
Jul 18, 2003 3.584 3.584 3.533 3.535 334,737 -0.05(-1.28%)
Jul 17, 2003 3.580 3.587 3.556 3.581 199,402 -0.02(-0.46%)
Jul 16, 2003 3.612 3.615 3.584 3.598 420,401 +0.00(+0.00%)
Jul 15, 2003 3.598 3.601 3.584 3.598 169,168 +0.00(+0.00%)
Jul 14, 2003 3.606 3.644 3.598 3.598 490,948 +0.00(+0.00%)
Jul 11, 2003 3.577 3.612 3.577 3.598 977,577 +0.01(+0.31%)
Jul 10, 2003 3.642 3.642 3.584 3.587 358,493 -0.05(-1.30%)
Jul 09, 2003 3.622 3.674 3.619 3.634 146,132 +0.01(+0.35%)
Jul 08, 2003 3.577 3.626 3.577 3.622 151,171 +0.02(+0.62%)
Jul 07, 2003 3.598 3.626 3.569 3.599 1,448,369 +0.03(+0.78%)
Jul 03, 2003 3.570 3.583 3.549 3.571 447,756 -0.00(-0.12%)
Jul 02, 2003 3.492 3.581 3.492 3.576 1,193,537 +0.05(+1.34%)
Jul 01, 2003 3.540 3.540 3.513 3.528 427,600 -0.01(-0.39%)
Jun 30, 2003 3.592 3.592 3.521 3.542 443,437 -0.02(-0.43%)
Jun 27, 2003 3.570 3.576 3.542 3.558 426,160 +0.00(+0.04%)
Jun 26, 2003 3.553 3.559 3.533 3.556 922,867 -0.03(-0.81%)
Jun 25, 2003 3.549 3.630 3.549 3.585 2,006,985 +0.06(+1.61%)
Jun 24, 2003 3.487 3.584 3.487 3.528 2,090,490 +0.04(+1.16%)
Jun 23, 2003 3.445 3.530 3.442 3.488 1,006,372 +0.01(+0.24%)
Jun 20, 2003 3.438 3.494 3.431 3.480 552,856 +0.04(+1.21%)
Jun 19, 2003 3.431 3.477 3.431 3.438 913,509 +0.00(+0.08%)
Jun 18, 2003 3.417 3.469 3.410 3.435 696,110 -0.11(-3.06%)
Jun 17, 2003 3.444 3.581 3.438 3.544 991,255 +0.11(+3.32%)
Jun 16, 2003 3.396 3.431 3.391 3.430 705,468 +0.05(+1.56%)
Jun 13, 2003 3.313 3.385 3.302 3.377 1,562,828 +0.06(+1.72%)
Jun 12, 2003 3.285 3.356 3.285 3.320 1,121,550 +0.04(+1.27%)
Jun 11, 2003 3.238 3.306 3.238 3.278 467,912 +0.04(+1.29%)
Jun 10, 2003 3.230 3.264 3.230 3.237 596,048 -0.01(-0.21%)
Jun 09, 2003 3.258 3.264 3.231 3.244 210,920 +0.01(+0.34%)
Jun 06, 2003 3.223 3.273 3.223 3.233 661,556 +0.01(+0.43%)
Jun 05, 2003 3.209 3.237 3.199 3.219 584,531 +0.02(+0.65%)
Jun 04, 2003 3.167 3.198 3.153 3.198 513,984 +0.02(+0.74%)
Jun 03, 2003 3.223 3.223 3.160 3.174 249,793 -0.05(-1.55%)
Jun 02, 2003 3.237 3.237 3.216 3.224 278,588 -0.01(-0.39%)
May 30, 2003 3.223 3.237 3.195 3.237 742,181 +0.01(+0.43%)
May 29, 2003 3.203 3.234 3.198 3.223 137,494 +0.02(+0.56%)
May 28, 2003 3.188 3.205 3.184 3.205 716,986 +0.02(+0.74%)
May 27, 2003 3.202 3.216 3.177 3.181 255,552 -0.01(-0.43%)
May 23, 2003 3.171 3.223 3.171 3.195 150,451 +0.04(+1.19%)
May 22, 2003 3.139 3.167 3.139 3.158 598,208 +0.02(+0.58%)
May 21, 2003 3.070 3.139 3.056 3.139 689,631 +0.03(+0.94%)
May 20, 2003 3.094 3.126 3.094 3.110 1,130,909 +0.02(+0.54%)
May 19, 2003 3.131 3.131 3.094 3.094 1,241,768 -0.04(-1.42%)
May 16, 2003 3.084 3.151 3.078 3.138 1,540,512 +0.05(+1.57%)
May 15, 2003 3.181 3.192 3.014 3.089 2,772,203 -0.09(-2.88%)
May 14, 2003 3.251 3.256 3.174 3.181 739,302 -0.06(-1.84%)
May 13, 2003 3.299 3.305 3.237 3.241 710,507 -0.05(-1.64%)
May 12, 2003 3.390 3.395 3.278 3.295 949,502 -0.08(-2.43%)
May 09, 2003 3.306 3.403 3.306 3.377 1,334,631 +0.05(+1.42%)
May 08, 2003 3.317 3.341 3.271 3.330 773,135 +0.01(+0.42%)
May 07, 2003 3.306 3.327 3.264 3.316 784,653 +0.00(+0.08%)
May 06, 2003 3.369 3.369 3.306 3.313 675,953 -0.05(-1.36%)
May 05, 2003 3.374 3.396 3.334 3.359 333,297 -0.02(-0.45%)
May 02, 2003 3.310 3.374 3.308 3.374 601,087 +0.07(+2.06%)
May 01, 2003 3.271 3.306 3.264 3.306 240,435 +0.04(+1.28%)
Apr 30, 2003 3.241 3.273 3.202 3.264 1,084,117 +0.02(+0.73%)
Apr 29, 2003 3.188 3.241 3.181 3.241 1,523,235 +0.08(+2.55%)
Apr 28, 2003 3.369 3.369 3.126 3.160 2,112,806 -0.21(-6.30%)
Apr 25, 2003 3.313 3.374 3.313 3.373 955,981 +0.07(+2.02%)
Apr 24, 2003 3.299 3.309 3.278 3.306 673,794 -0.04(-1.24%)
Apr 23, 2003 3.284 3.473 3.284 3.348 1,666,489 +0.08(+2.29%)
Apr 22, 2003 3.267 3.278 3.263 3.273 454,955 +0.01(+0.17%)
Apr 21, 2003 3.203 3.273 3.203 3.267 498,866 +0.07(+2.26%)
Apr 17, 2003 3.226 3.227 3.195 3.195 280,027 -0.02(-0.73%)
Apr 16, 2003 3.124 3.227 3.112 3.219 1,770,869 +0.11(+3.44%)
Apr 15, 2003 3.105 3.119 3.087 3.112 761,617 +0.00(+0.00%)
Apr 14, 2003 3.112 3.112 3.098 3.112 454,235 +0.01(+0.45%)
Apr 11, 2003 3.077 3.105 3.077 3.098 248,353 +0.02(+0.68%)
Apr 10, 2003 3.042 3.091 3.042 3.077 1,215,853 +0.02(+0.64%)
Apr 09, 2003 3.063 3.069 3.028 3.058 660,116 +0.00(+0.05%)
Apr 08, 2003 3.049 3.067 3.045 3.056 858,799 +0.01(+0.18%)
Apr 07, 2003 3.049 3.056 3.042 3.051 79,185 -0.01(-0.18%)
Apr 04, 2003 3.049 3.059 3.042 3.056 805,529 +0.01(+0.46%)
Apr 03, 2003 3.039 3.084 3.039 3.042 1,128,749 +0.01(+0.23%)
Apr 02, 2003 3.060 3.070 3.028 3.035 413,922 -0.03(-0.91%)
Apr 01, 2003 3.056 3.091 3.051 3.063 683,872 +0.00(+0.05%)
Mar 31, 2003 3.052 3.062 3.024 3.062 606,846 +0.01(+0.32%)
Mar 28, 2003 3.080 3.096 3.052 3.052 1,006,372 -0.04(-1.44%)
Mar 27, 2003 3.099 3.108 3.095 3.096 262,031 -0.02(-0.49%)
Mar 26, 2003 3.087 3.112 3.084 3.112 274,268 -0.00(-0.04%)
Mar 25, 2003 3.062 3.119 3.062 3.113 521,902 +0.05(+1.68%)
Mar 24, 2003 3.060 3.062 3.042 3.062 223,158 +0.00(+0.05%)
Mar 21, 2003 3.051 3.073 3.046 3.060 566,534 +0.00(+0.14%)
Mar 20, 2003 3.028 3.056 3.028 3.056 603,967 +0.00(+0.09%)
Mar 19, 2003 3.042 3.077 3.021 3.053 727,064 -0.01(-0.45%)
Mar 18, 2003 3.091 3.091 3.028 3.067 750,100 -0.03(-0.85%)
Mar 17, 2003 2.949 3.098 2.945 3.094 382,248 +0.13(+4.55%)
Mar 14, 2003 3.009 3.014 2.958 2.959 268,509 -0.05(-1.66%)
Mar 13, 2003 3.021 3.023 3.008 3.009 108,699 -0.01(-0.18%)
Mar 12, 2003 2.945 3.048 2.945 3.014 612,605 +0.07(+2.36%)
Mar 11, 2003 2.895 2.970 2.895 2.945 722,025 -0.03(-0.93%)
Mar 10, 2003 2.966 3.001 2.931 2.973 1,361,986 -0.00(-0.05%)
Mar 07, 2003 3.042 3.062 2.949 2.974 925,747 -0.11(-3.56%)
Mar 06, 2003 3.153 3.153 3.084 3.084 525,502 -0.07(-2.20%)
Mar 05, 2003 3.105 3.164 3.101 3.153 598,928 +0.06(+2.02%)
Mar 04, 2003 3.128 3.135 3.070 3.091 472,231 -0.05(-1.46%)
Mar 03, 2003 3.119 3.141 3.119 3.137 1,185,618 +0.03(+0.85%)
Feb 28, 2003 3.098 3.156 3.091 3.110 700,429 +0.01(+0.40%)
Feb 27, 2003 3.077 3.098 3.070 3.098 1,051,004 +0.01(+0.45%)
Feb 26, 2003 3.056 3.089 3.056 3.084 912,789 +0.03(+0.91%)
Feb 25, 2003 3.028 3.056 3.021 3.056 735,702 +0.00(+0.00%)
Feb 24, 2003 3.005 3.070 3.005 3.056 1,503,799 +0.02(+0.55%)
Feb 21, 2003 3.014 3.045 3.001 3.039 907,750 +0.03(+0.83%)
Feb 20, 2003 2.994 3.019 2.987 3.014 499,586 +0.01(+0.23%)
Feb 19, 2003 2.988 3.028 2.982 3.008 1,574,346 +0.02(+0.70%)
Feb 18, 2003 2.959 3.013 2.958 2.987 935,825 +0.03(+0.94%)
Feb 14, 2003 2.985 2.985 2.946 2.959 1,300,077 -0.03(-0.98%)
Feb 13, 2003 2.977 3.009 2.977 2.988 1,304,396 +0.01(+0.42%)
Feb 12, 2003 2.903 2.988 2.903 2.976 2,050,897 +0.05(+1.76%)
Feb 11, 2003 2.806 2.926 2.806 2.924 2,205,668 +0.11(+3.95%)
Feb 10, 2003 2.827 2.827 2.773 2.813 811,288 -0.02(-0.74%)
Feb 07, 2003 2.799 2.834 2.770 2.834 458,554 +0.01(+0.20%)
Feb 06, 2003 2.834 2.834 2.801 2.828 628,442 +0.02(+0.74%)
Feb 05, 2003 2.862 2.869 2.774 2.807 1,002,772 -0.05(-1.65%)
Feb 04, 2003 2.882 2.924 2.792 2.855 1,422,454 -0.03(-1.20%)
Feb 03, 2003 2.717 2.889 2.714 2.889 588,130 +0.17(+6.12%)
Jan 31, 2003 2.744 2.757 2.716 2.723 1,123,710 -0.02(-0.76%)
Jan 30, 2003 2.713 2.773 2.707 2.744 819,207 -0.01(-0.30%)
Jan 29, 2003 2.709 2.792 2.709 2.752 790,412 +0.04(+1.59%)
Jan 28, 2003 2.681 2.778 2.674 2.709 474,391 +0.03(+1.04%)
Jan 27, 2003 2.737 2.751 2.667 2.681 805,529 -0.05(-1.98%)
Jan 24, 2003 2.806 2.809 2.724 2.735 204,441 -0.07(-2.52%)
Jan 23, 2003 2.853 2.869 2.785 2.806 310,982 -0.04(-1.46%)
Jan 22, 2003 2.882 2.885 2.820 2.848 472,231 -0.08(-2.84%)
Jan 21, 2003 2.962 2.973 2.891 2.931 510,384 -0.03(-0.99%)
Jan 17, 2003 3.056 3.056 2.952 2.960 273,548 -0.13(-4.18%)
Jan 16, 2003 3.013 3.091 3.013 3.089 889,034 +0.08(+2.58%)
Jan 15, 2003 3.014 3.014 2.989 3.012 627,003 -0.01(-0.32%)
Jan 14, 2003 3.001 3.042 2.989 3.021 643,559 -0.03(-0.91%)
Jan 13, 2003 3.098 3.098 3.028 3.049 295,144 -0.06(-2.01%)
Jan 10, 2003 3.174 3.174 3.112 3.112 1,367,744 -0.08(-2.40%)
Jan 09, 2003 3.098 3.223 3.008 3.188 3,643,960 +0.06(+2.00%)
Jan 08, 2003 2.932 3.181 2.924 3.126 2,538,966 +0.17(+5.78%)
Jan 07, 2003 2.855 2.959 2.855 2.955 937,985 +0.10(+3.35%)
Jan 06, 2003 2.785 2.862 2.778 2.859 1,246,807 +0.09(+3.42%)
Jan 03, 2003 2.702 2.764 2.688 2.764 495,267 +0.05(+2.00%)
Jan 02, 2003 2.667 2.714 2.667 2.710 472,951 +0.04(+1.51%)
Dec 31, 2002 2.646 2.670 2.646 2.670 159,810 +0.03(+1.10%)
Dec 30, 2002 2.667 2.667 2.639 2.641 172,047 -0.03(-1.30%)
Dec 27, 2002 2.685 2.685 2.652 2.675 429,039 -0.01(-0.36%)
Dec 26, 2002 2.695 2.698 2.653 2.685 456,394 +0.00(+0.16%)
Dec 24, 2002 2.620 2.681 2.620 2.681 181,406 +0.03(+1.26%)
Dec 23, 2002 2.613 2.664 2.613 2.648 722,025 +0.07(+2.69%)
Dec 20, 2002 2.514 2.667 2.514 2.578 2,230,144 +0.07(+2.77%)
Dec 19, 2002 2.432 2.509 2.431 2.509 1,744,234 +0.07(+2.96%)
Dec 18, 2002 2.452 2.452 2.424 2.437 595,328 +0.01(+0.23%)
Dec 17, 2002 2.473 2.556 2.417 2.431 2,192,711 -0.03(-1.13%)
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.