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 )

33.80 +0.30 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 4.904 4.954 4.902 4.926 1,031,270 -0.07(-1.31%)
Feb 26, 2004 4.820 5.011 4.792 4.991 540,256 +0.17(+3.57%)
Feb 25, 2004 4.883 4.900 4.769 4.819 673,209 -0.16(-3.31%)
Feb 24, 2004 4.862 4.988 4.835 4.984 995,393 -0.06(-1.10%)
Feb 23, 2004 4.840 5.118 4.789 5.039 772,397 +0.18(+3.81%)
Feb 20, 2004 4.776 4.855 4.776 4.855 323,590 +0.02(+0.44%)
Feb 19, 2004 4.769 4.894 4.755 4.833 326,404 -0.02(-0.35%)
Feb 18, 2004 4.833 4.965 4.826 4.850 711,196 -0.02(-0.35%)
Feb 17, 2004 4.791 4.872 4.785 4.867 236,362 +0.18(+3.85%)
Feb 13, 2004 4.691 4.755 4.630 4.687 801,239 +0.01(+0.18%)
Feb 12, 2004 4.596 4.732 4.596 4.678 455,137 +0.04(+0.80%)
Feb 11, 2004 4.592 4.732 4.478 4.641 1,468,117 +0.03(+0.65%)
Feb 10, 2004 4.855 4.855 4.606 4.612 670,395 -0.24(-5.01%)
Feb 09, 2004 4.776 4.879 4.727 4.855 406,599 +0.01(+0.15%)
Feb 06, 2004 4.812 4.886 4.812 4.847 945,448 +0.02(+0.35%)
Feb 05, 2004 4.862 4.869 4.792 4.830 488,200 -0.03(-0.64%)
Feb 04, 2004 4.876 4.876 4.771 4.862 564,173 +0.06(+1.30%)
Feb 03, 2004 4.701 4.874 4.701 4.799 1,056,594 +0.13(+2.86%)
Feb 02, 2004 4.698 4.714 4.639 4.666 303,894 +0.00(+0.06%)
Jan 30, 2004 4.762 4.867 4.549 4.663 1,100,209 +0.04(+0.92%)
Jan 29, 2004 4.862 4.865 4.592 4.620 1,292,253 -0.27(-5.52%)
Jan 28, 2004 5.068 5.153 4.887 4.890 667,582 -0.25(-4.87%)
Jan 27, 2004 5.189 5.257 5.089 5.140 1,456,862 -0.05(-0.99%)
Jan 26, 2004 4.929 5.206 4.929 5.191 1,530,725 +0.24(+4.76%)
Jan 23, 2004 4.883 4.967 4.883 4.956 554,325 +0.09(+1.93%)
Jan 22, 2004 4.840 4.940 4.840 4.862 206,816 +0.01(+0.15%)
Jan 21, 2004 4.961 4.961 4.840 4.855 768,880 -0.14(-2.79%)
Jan 20, 2004 4.904 5.011 4.889 4.994 914,496 +0.20(+4.24%)
Jan 16, 2004 4.776 4.832 4.735 4.791 341,880 +0.03(+0.60%)
Jan 15, 2004 4.833 4.833 4.690 4.762 529,000 -0.07(-1.47%)
Jan 14, 2004 4.869 4.869 4.805 4.833 742,852 +0.09(+1.80%)
Jan 13, 2004 4.975 4.994 4.742 4.748 1,355,564 -0.01(-0.30%)
Jan 12, 2004 4.947 4.968 4.735 4.762 1,590,519 -0.30(-5.93%)
Jan 09, 2004 5.218 5.218 5.048 5.062 1,390,034 -0.15(-2.97%)
Jan 08, 2004 5.140 5.317 5.096 5.217 1,376,668 +0.08(+1.49%)
Jan 07, 2004 5.452 5.452 4.890 5.140 2,339,703 -0.35(-6.32%)
Jan 06, 2004 5.190 5.528 5.190 5.487 1,655,941 +0.30(+5.72%)
Jan 05, 2004 4.990 5.210 4.974 5.190 1,171,258 +0.35(+7.22%)
Jan 02, 2004 4.720 4.870 4.720 4.840 256,762 +0.10(+2.19%)
Dec 31, 2003 4.670 4.737 4.636 4.737 153,353 +0.05(+1.06%)
Dec 30, 2003 4.648 4.704 4.648 4.687 135,767 +0.02(+0.49%)
Dec 29, 2003 4.563 4.705 4.563 4.664 647,181 +0.13(+2.88%)
Dec 26, 2003 4.489 4.535 4.489 4.533 272,941 +0.04(+0.98%)
Dec 24, 2003 4.567 4.567 4.484 4.489 132,953 -0.06(-1.25%)
Dec 23, 2003 4.691 4.698 4.535 4.546 745,666 -0.06(-1.20%)
Dec 22, 2003 4.521 4.646 4.508 4.602 648,588 +0.12(+2.76%)
Dec 19, 2003 4.378 4.481 4.346 4.478 863,143 +0.04(+0.99%)
Dec 18, 2003 4.222 4.434 4.222 4.434 747,776 +0.20(+4.63%)
Dec 17, 2003 4.216 4.245 4.216 4.238 1,038,304 +0.01(+0.17%)
Dec 16, 2003 4.186 4.248 4.174 4.231 568,394 +0.04(+0.85%)
Dec 15, 2003 4.222 4.269 4.172 4.195 907,461 -0.05(-1.11%)
Dec 12, 2003 4.208 4.223 4.184 4.242 725,265 +0.05(+1.08%)
Dec 11, 2003 4.179 4.208 4.137 4.196 197,671 +0.03(+0.65%)
Dec 10, 2003 4.165 4.177 4.151 4.169 230,030 -0.01(-0.24%)
Dec 09, 2003 4.178 4.239 4.159 4.179 359,467 -0.02(-0.41%)
Dec 08, 2003 4.009 4.201 4.002 4.196 1,071,367 +0.19(+4.87%)
Dec 05, 2003 4.022 4.023 3.987 4.002 288,417 +0.02(+0.54%)
Dec 04, 2003 3.973 3.980 3.973 3.980 407,302 +0.00(+0.04%)
Dec 03, 2003 3.985 4.002 3.970 3.979 508,600 -0.01(-0.14%)
Dec 02, 2003 3.980 3.995 3.962 3.985 871,585 +0.02(+0.54%)
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.