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 )

33.60 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2003 3.737 3.737 3.656 3.656 443,437 -0.08(-2.16%)
Sep 29, 2003 3.730 3.738 3.688 3.737 774,575 +0.02(+0.49%)
Sep 26, 2003 3.770 3.770 3.717 3.719 404,564 -0.05(-1.36%)
Sep 25, 2003 3.824 3.855 3.773 3.770 2,559,122 -0.12(-3.14%)
Sep 24, 2003 3.806 3.885 3.806 3.892 1,802,543 +0.08(+1.96%)
Sep 23, 2003 3.770 3.844 3.763 3.817 695,390 -0.01(-0.33%)
Sep 22, 2003 3.697 3.830 3.697 3.830 491,668 +0.13(+3.45%)
Sep 19, 2003 3.694 3.702 3.688 3.702 927,187 +0.00(+0.08%)
Sep 18, 2003 3.676 3.715 3.670 3.699 840,083 +0.04(+1.02%)
Sep 17, 2003 3.716 3.716 3.660 3.662 557,895 -0.07(-1.83%)
Sep 16, 2003 3.699 3.733 3.699 3.730 770,256 +0.02(+0.56%)
Sep 15, 2003 3.667 3.751 3.660 3.709 716,266 +0.05(+1.33%)
Sep 12, 2003 3.653 3.695 3.653 3.660 661,556 +0.01(+0.19%)
Sep 11, 2003 3.592 3.663 3.592 3.653 819,207 +0.08(+2.29%)
Sep 10, 2003 3.569 3.577 3.552 3.571 533,420 +0.02(+0.43%)
Sep 09, 2003 3.563 3.598 3.524 3.556 501,746 +0.01(+0.20%)
Sep 08, 2003 3.576 3.598 3.542 3.549 957,421 -0.03(-0.78%)
Sep 05, 2003 3.634 3.635 3.576 3.577 1,079,798 -0.06(-1.57%)
Sep 04, 2003 3.574 3.647 3.574 3.634 1,248,247 +0.04(+1.08%)
Sep 03, 2003 3.542 3.603 3.535 3.595 603,247 +0.04(+1.13%)
Sep 02, 2003 3.499 3.555 3.496 3.555 1,101,394 +0.05(+1.43%)
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%)
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.