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 )

34.72 +0.60 (+1.76%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 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 3.561 3.622 3.540 3.587 842,039 +0.01(+0.32%)
Aug 28, 2003 3.579 3.579 3.533 3.575 545,180 +0.01(+0.20%)
Aug 27, 2003 3.554 3.588 3.535 3.568 486,793 +0.04(+1.21%)
Aug 26, 2003 3.504 3.525 3.459 3.525 270,831 +0.03(+0.81%)
Aug 25, 2003 3.426 3.518 3.426 3.497 430,516 +0.04(+1.03%)
Aug 22, 2003 3.469 3.483 3.447 3.461 530,407 -0.01(-0.20%)
Aug 21, 2003 3.277 3.476 3.277 3.469 1,746,687 +0.20(+6.23%)
Aug 20, 2003 3.270 3.270 3.210 3.265 2,022,443 -0.01(-0.43%)
Aug 19, 2003 3.368 3.368 3.255 3.280 1,441,386 -0.09(-2.62%)
Aug 18, 2003 3.412 3.419 3.366 3.368 448,103 -0.07(-2.11%)
Aug 15, 2003 3.434 3.440 3.434 3.440 196,264 +0.01(+0.17%)
Aug 14, 2003 3.417 3.470 3.409 3.434 538,145 -0.02(-0.54%)
Aug 13, 2003 3.429 3.457 3.429 3.453 165,312 +0.02(+0.70%)
Aug 12, 2003 3.397 3.454 3.390 3.429 429,109 +0.03(+0.92%)
Aug 11, 2003 3.433 3.433 3.358 3.397 1,391,440 -0.04(-1.04%)
Aug 08, 2003 3.518 3.518 3.426 3.433 389,716 -0.08(-2.15%)
Aug 07, 2003 3.575 3.589 3.507 3.508 572,615 -0.08(-2.26%)
Aug 06, 2003 3.570 3.612 3.555 3.589 524,780 -0.02(-0.43%)
Aug 05, 2003 3.523 3.614 3.523 3.605 284,197 +0.07(+1.97%)
Aug 04, 2003 3.545 3.562 3.524 3.535 175,864 -0.01(-0.28%)
Aug 01, 2003 3.601 3.601 3.506 3.545 493,124 -0.06(-1.54%)
Jul 31, 2003 3.632 3.641 3.558 3.601 434,033 -0.02(-0.47%)
Jul 30, 2003 3.612 3.631 3.611 3.618 241,989 +0.01(+0.16%)
Jul 29, 2003 3.611 3.625 3.588 3.612 329,922 -0.01(-0.35%)
Jul 28, 2003 3.659 3.659 3.604 3.625 529,000 -0.04(-1.12%)
Jul 25, 2003 3.722 3.722 3.666 3.666 382,681 -0.06(-1.57%)
Jul 24, 2003 3.693 3.729 3.693 3.724 188,526 +0.04(+1.16%)
Jul 23, 2003 3.696 3.696 3.682 3.682 160,388 +0.02(+0.43%)
Jul 22, 2003 3.618 3.696 3.618 3.666 194,858 +0.03(+0.94%)
Jul 21, 2003 3.618 3.673 3.618 3.632 340,473 +0.01(+0.39%)
Jul 18, 2003 3.668 3.668 3.615 3.618 327,108 -0.05(-1.28%)
Jul 17, 2003 3.663 3.670 3.639 3.665 194,858 -0.02(-0.46%)
Jul 16, 2003 3.696 3.699 3.668 3.682 410,819 +0.00(+0.00%)
Jul 15, 2003 3.682 3.685 3.668 3.682 165,312 +0.00(+0.00%)
Jul 14, 2003 3.690 3.729 3.682 3.682 479,758 +0.00(+0.00%)
Jul 11, 2003 3.660 3.696 3.660 3.682 955,296 +0.01(+0.31%)
Jul 10, 2003 3.727 3.727 3.668 3.670 350,322 -0.05(-1.30%)
Jul 09, 2003 3.706 3.760 3.703 3.719 142,802 +0.01(+0.35%)
Jul 08, 2003 3.660 3.710 3.660 3.706 147,726 +0.02(+0.62%)
Jul 07, 2003 3.682 3.710 3.652 3.683 1,415,358 +0.03(+0.78%)
Jul 03, 2003 3.653 3.666 3.632 3.655 437,551 -0.00(-0.12%)
Jul 02, 2003 3.574 3.665 3.574 3.659 1,166,334 +0.05(+1.34%)
Jul 01, 2003 3.622 3.622 3.595 3.611 417,854 -0.01(-0.39%)
Jun 30, 2003 3.676 3.676 3.604 3.625 433,330 -0.02(-0.43%)
Jun 27, 2003 3.653 3.659 3.625 3.641 416,447 +0.00(+0.04%)
Jun 26, 2003 3.636 3.642 3.615 3.639 901,833 -0.03(-0.81%)
Jun 25, 2003 3.632 3.715 3.632 3.669 1,961,242 +0.06(+1.61%)
Jun 24, 2003 3.568 3.668 3.568 3.611 2,042,843 +0.04(+1.15%)
Jun 23, 2003 3.525 3.612 3.523 3.570 983,435 +0.01(+0.24%)
Jun 20, 2003 3.518 3.575 3.511 3.561 540,256 +0.04(+1.21%)
Jun 19, 2003 3.511 3.558 3.511 3.518 892,688 +0.00(+0.08%)
Jun 18, 2003 3.497 3.550 3.490 3.515 680,244 -0.11(-3.06%)
Jun 17, 2003 3.524 3.665 3.518 3.626 968,662 +0.12(+3.32%)
Jun 16, 2003 3.476 3.511 3.470 3.510 689,389 +0.05(+1.56%)
Jun 13, 2003 3.390 3.464 3.379 3.456 1,527,208 +0.06(+1.72%)
Jun 12, 2003 3.362 3.434 3.362 3.397 1,095,988 +0.04(+1.27%)
Jun 11, 2003 3.314 3.383 3.314 3.355 457,248 +0.04(+1.29%)
Jun 10, 2003 3.305 3.341 3.305 3.312 582,463 -0.01(-0.21%)
Jun 09, 2003 3.334 3.341 3.307 3.319 206,113 +0.01(+0.34%)
Jun 06, 2003 3.298 3.349 3.298 3.308 646,478 +0.01(+0.43%)
Jun 05, 2003 3.284 3.312 3.274 3.294 571,208 +0.02(+0.65%)
Jun 04, 2003 3.241 3.272 3.227 3.272 502,269 +0.02(+0.74%)
Jun 03, 2003 3.298 3.298 3.234 3.248 244,100 -0.05(-1.55%)
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.