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 )

34.12 -0.47 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 4.759 4.864 4.545 4.659 1,101,057 +0.04(+0.92%)
Jan 29, 2004 4.858 4.861 4.588 4.616 1,293,249 -0.27(-5.52%)
Jan 28, 2004 5.064 5.149 4.884 4.886 668,096 -0.25(-4.87%)
Jan 27, 2004 5.185 5.253 5.085 5.136 1,457,986 -0.05(-0.99%)
Jan 26, 2004 4.925 5.202 4.925 5.187 1,531,906 +0.24(+4.76%)
Jan 23, 2004 4.879 4.963 4.879 4.952 554,752 +0.09(+1.93%)
Jan 22, 2004 4.837 4.936 4.837 4.858 206,976 +0.01(+0.15%)
Jan 21, 2004 4.957 4.957 4.837 4.851 769,473 -0.14(-2.79%)
Jan 20, 2004 4.901 5.007 4.885 4.990 915,201 +0.20(+4.24%)
Jan 16, 2004 4.773 4.828 4.732 4.787 342,144 +0.03(+0.60%)
Jan 15, 2004 4.830 4.830 4.686 4.759 529,408 -0.07(-1.47%)
Jan 14, 2004 4.865 4.865 4.801 4.830 743,425 +0.09(+1.80%)
Jan 13, 2004 4.972 4.990 4.739 4.744 1,356,609 -0.01(-0.30%)
Jan 12, 2004 4.943 4.964 4.732 4.759 1,591,746 -0.30(-5.93%)
Jan 09, 2004 5.214 5.214 5.044 5.058 1,391,105 -0.15(-2.97%)
Jan 08, 2004 5.136 5.312 5.092 5.213 1,377,729 +0.08(+1.49%)
Jan 07, 2004 5.447 5.447 4.886 5.136 2,341,507 -0.35(-6.32%)
Jan 06, 2004 5.186 5.524 5.186 5.483 1,657,218 +0.30(+5.72%)
Jan 05, 2004 4.986 5.206 4.970 5.186 1,172,161 +0.35(+7.22%)
Jan 02, 2004 4.716 4.866 4.716 4.837 256,960 +0.10(+2.19%)
Dec 31, 2003 4.666 4.733 4.632 4.733 153,472 +0.05(+1.06%)
Dec 30, 2003 4.645 4.700 4.645 4.683 135,872 +0.02(+0.49%)
Dec 29, 2003 4.560 4.702 4.560 4.661 647,680 +0.13(+2.89%)
Dec 26, 2003 4.486 4.531 4.486 4.530 273,152 +0.04(+0.98%)
Dec 24, 2003 4.564 4.564 4.480 4.486 133,056 -0.06(-1.25%)
Dec 23, 2003 4.687 4.695 4.531 4.543 746,241 -0.06(-1.20%)
Dec 22, 2003 4.517 4.642 4.504 4.598 649,088 +0.12(+2.76%)
Dec 19, 2003 4.375 4.477 4.342 4.474 863,809 +0.04(+0.99%)
Dec 18, 2003 4.219 4.430 4.219 4.430 748,353 +0.20(+4.63%)
Dec 17, 2003 4.213 4.241 4.213 4.234 1,039,105 +0.01(+0.17%)
Dec 16, 2003 4.183 4.244 4.170 4.227 568,832 +0.04(+0.85%)
Dec 15, 2003 4.219 4.266 4.169 4.192 908,161 -0.05(-1.11%)
Dec 12, 2003 4.205 4.220 4.180 4.239 725,825 +0.05(+1.08%)
Dec 11, 2003 4.176 4.205 4.134 4.193 197,824 +0.03(+0.65%)
Dec 10, 2003 4.162 4.173 4.148 4.166 230,208 -0.01(-0.24%)
Dec 09, 2003 4.175 4.236 4.156 4.176 359,744 -0.02(-0.41%)
Dec 08, 2003 4.006 4.197 3.999 4.193 1,072,193 +0.19(+4.87%)
Dec 05, 2003 4.018 4.020 3.984 3.999 288,640 +0.02(+0.54%)
Dec 04, 2003 3.970 3.977 3.970 3.977 407,616 +0.00(+0.04%)
Dec 03, 2003 3.982 3.999 3.967 3.976 508,992 -0.01(-0.14%)
Dec 02, 2003 3.977 3.991 3.959 3.982 872,257 +0.02(+0.54%)
Dec 01, 2003 3.918 3.977 3.918 3.960 540,672 +0.08(+2.05%)
Nov 28, 2003 3.842 3.886 3.842 3.881 728,641 +0.00(+0.11%)
Nov 26, 2003 3.830 3.889 3.830 3.876 989,825 +0.06(+1.45%)
Nov 25, 2003 3.832 3.892 3.793 3.821 551,232 +0.00(+0.07%)
Nov 24, 2003 3.807 3.835 3.786 3.818 432,256 -0.04(-1.03%)
Nov 21, 2003 3.854 3.864 3.842 3.858 400,576 +0.02(+0.41%)
Nov 20, 2003 3.918 3.918 3.842 3.842 807,489 -0.08(-1.99%)
Nov 19, 2003 3.928 3.950 3.920 3.920 199,936 -0.01(-0.32%)
Nov 18, 2003 3.922 3.976 3.915 3.933 361,152 +0.02(+0.62%)
Nov 17, 2003 3.956 3.956 3.908 3.909 246,400 -0.07(-1.71%)
Nov 14, 2003 3.942 3.977 3.942 3.977 374,528 +0.05(+1.23%)
Nov 13, 2003 3.935 3.949 3.911 3.929 586,432 +0.01(+0.22%)
Nov 12, 2003 3.913 3.928 3.906 3.920 161,216 +0.01(+0.33%)
Nov 11, 2003 3.913 3.913 3.892 3.908 487,168 +0.00(+0.04%)
Nov 10, 2003 3.977 3.982 3.909 3.906 338,624 -0.03(-0.79%)
Nov 07, 2003 3.928 3.967 3.906 3.937 1,159,489 +0.04(+0.98%)
Nov 06, 2003 3.939 3.939 3.899 3.899 206,272 -0.09(-2.31%)
Nov 05, 2003 3.881 4.048 3.929 3.991 561,792 +0.12(+3.20%)
Nov 04, 2003 3.881 3.908 3.869 3.868 147,840 -0.06(-1.48%)
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.