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 )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 4.457 4.457 4.263 4.263 1,105,133 -0.12(-2.79%)
Apr 29, 2004 4.475 4.513 4.385 4.385 932,785 -0.09(-2.00%)
Apr 28, 2004 4.513 4.530 4.442 4.475 504,379 -0.06(-1.22%)
Apr 27, 2004 4.464 4.569 4.464 4.530 1,088,250 +0.05(+1.08%)
Apr 26, 2004 4.445 4.496 4.445 4.482 371,426 +0.04(+0.80%)
Apr 23, 2004 4.381 4.449 4.319 4.447 1,207,838 +0.04(+0.97%)
Apr 22, 2004 4.513 4.535 4.374 4.404 1,161,410 +0.03(+0.75%)
Apr 21, 2004 4.606 4.606 4.371 4.371 860,329 -0.21(-4.50%)
Apr 20, 2004 4.670 4.693 4.576 4.577 1,197,286 -0.07(-1.53%)
Apr 19, 2004 4.670 4.698 4.607 4.648 340,473 -0.05(-0.97%)
Apr 16, 2004 4.755 4.755 4.694 4.694 119,587 +0.03(+0.64%)
Apr 15, 2004 4.663 4.727 4.663 4.664 1,120,609 +0.04(+0.95%)
Apr 14, 2004 4.715 4.715 4.620 4.620 477,648 -0.13(-2.75%)
Apr 13, 2004 4.819 4.830 4.749 4.751 161,795 -0.08(-1.71%)
Apr 12, 2004 4.819 4.882 4.819 4.833 396,047 -0.01(-0.29%)
Apr 08, 2004 4.862 4.862 4.812 4.847 84,415 -0.04(-0.81%)
Apr 07, 2004 4.869 4.904 4.855 4.887 1,048,856 +0.08(+1.63%)
Apr 06, 2004 4.776 4.835 4.776 4.809 480,462 +0.03(+0.53%)
Apr 05, 2004 4.791 4.809 4.734 4.784 398,860 -0.01(-0.15%)
Apr 02, 2004 4.691 4.862 4.670 4.791 805,460 +0.10(+2.18%)
Apr 01, 2004 4.661 4.714 4.643 4.688 626,781 +0.03(+0.58%)
Mar 31, 2004 4.549 4.727 4.549 4.661 1,791,708 +0.11(+2.47%)
Mar 30, 2004 4.407 4.579 4.407 4.549 2,297,495 +0.14(+3.16%)
Mar 29, 2004 4.535 4.542 4.354 4.410 2,176,500 -0.14(-3.06%)
Mar 26, 2004 4.614 4.617 4.528 4.549 1,039,008 -0.06(-1.39%)
Mar 25, 2004 4.604 4.633 4.556 4.613 692,906 -0.01(-0.12%)
Mar 24, 2004 4.648 4.698 4.592 4.619 994,690 -0.05(-1.13%)
Mar 23, 2004 4.727 4.754 4.670 4.671 743,555 -0.13(-2.75%)
Mar 22, 2004 4.798 4.819 4.732 4.803 710,493 +0.04(+0.84%)
Mar 19, 2004 4.840 4.846 4.745 4.764 732,300 -0.06(-1.18%)
Mar 18, 2004 4.705 4.867 4.684 4.820 434,737 +0.05(+1.04%)
Mar 17, 2004 4.634 4.823 4.634 4.771 654,216 +0.15(+3.29%)
Mar 16, 2004 4.613 4.656 4.592 4.619 2,564,809 +0.10(+2.27%)
Mar 15, 2004 4.663 4.707 4.516 4.516 775,211 -0.17(-3.58%)
Mar 12, 2004 4.634 4.685 4.563 4.684 1,630,616 +0.20(+4.37%)
Mar 11, 2004 4.677 4.748 4.484 4.488 1,681,969 -0.22(-4.74%)
Mar 10, 2004 4.869 4.899 4.670 4.711 1,251,452 -0.18(-3.69%)
Mar 09, 2004 4.819 4.904 4.806 4.892 636,629 -0.02(-0.41%)
Mar 08, 2004 4.849 4.911 4.840 4.911 744,962 -0.02(-0.49%)
Mar 05, 2004 4.869 4.940 4.840 4.936 466,392 +0.07(+1.37%)
Mar 04, 2004 4.892 4.930 4.857 4.869 902,537 -0.03(-0.70%)
Mar 03, 2004 4.940 4.973 4.813 4.903 1,517,360 -0.16(-3.15%)
Mar 02, 2004 5.076 5.224 5.062 5.062 1,494,145 +0.02(+0.37%)
Mar 01, 2004 4.933 5.079 4.911 5.044 761,845 +0.12(+2.40%)
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%)
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.