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 (%)
Oct 31, 2003 3.871 3.874 3.864 3.867 628,188 -0.01(-0.37%)
Oct 30, 2003 3.943 3.943 3.881 3.881 157,574 -0.03(-0.76%)
Oct 29, 2003 3.904 3.948 3.904 3.911 249,727 -0.01(-0.33%)
Oct 28, 2003 3.923 3.928 3.916 3.923 222,292 -0.03(-0.76%)
Oct 27, 2003 3.881 3.959 3.881 3.953 406,599 +0.07(+1.68%)
Oct 24, 2003 3.923 3.938 3.875 3.888 72,456 -0.03(-0.87%)
Oct 23, 2003 3.909 3.926 3.909 3.922 79,490 -0.03(-0.76%)
Oct 22, 2003 3.908 3.959 3.885 3.952 544,476 +0.03(+0.76%)
Oct 21, 2003 3.872 3.923 3.872 3.922 514,228 +0.03(+0.69%)
Oct 20, 2003 3.875 3.904 3.875 3.895 240,582 -0.02(-0.40%)
Oct 17, 2003 3.902 3.914 3.888 3.911 2,104,747 +0.04(+0.99%)
Oct 16, 2003 3.875 3.875 3.852 3.872 254,651 +0.00(+0.07%)
Oct 15, 2003 3.942 3.942 3.869 3.869 315,149 -0.04(-1.13%)
Oct 14, 2003 3.938 3.941 3.909 3.914 616,229 -0.02(-0.40%)
Oct 13, 2003 3.912 3.929 3.874 3.929 250,431 +0.02(+0.44%)
Oct 10, 2003 3.904 3.922 3.895 3.912 1,060,815 +0.04(+0.92%)
Oct 09, 2003 3.860 3.909 3.860 3.877 834,301 +0.02(+0.44%)
Oct 08, 2003 3.820 3.867 3.791 3.860 801,239 +0.11(+2.84%)
Oct 07, 2003 3.885 3.898 3.690 3.753 1,088,250 -0.13(-3.40%)
Oct 06, 2003 3.909 3.923 3.884 3.885 256,762 -0.02(-0.47%)
Oct 03, 2003 3.831 3.938 3.831 3.904 1,111,464 +0.06(+1.48%)
Oct 02, 2003 3.847 3.860 3.838 3.847 315,149 +0.01(+0.22%)
Oct 01, 2003 3.742 3.838 3.820 3.838 858,922 +0.10(+2.58%)
Sep 30, 2003 3.824 3.824 3.742 3.742 433,330 -0.08(-2.16%)
Sep 29, 2003 3.817 3.825 3.774 3.824 756,921 +0.02(+0.49%)
Sep 26, 2003 3.858 3.858 3.804 3.805 395,343 -0.05(-1.36%)
Sep 25, 2003 3.914 3.945 3.861 3.858 2,500,795 -0.13(-3.14%)
Sep 24, 2003 3.895 3.976 3.895 3.983 1,761,460 +0.08(+1.97%)
Sep 23, 2003 3.858 3.933 3.851 3.906 679,540 -0.01(-0.33%)
Sep 22, 2003 3.783 3.919 3.783 3.919 480,462 +0.13(+3.45%)
Sep 19, 2003 3.780 3.788 3.774 3.788 906,054 +0.00(+0.08%)
Sep 18, 2003 3.761 3.801 3.756 3.786 820,936 +0.04(+1.02%)
Sep 17, 2003 3.803 3.803 3.746 3.747 545,180 -0.07(-1.83%)
Sep 16, 2003 3.786 3.820 3.786 3.817 752,700 +0.02(+0.56%)
Sep 15, 2003 3.753 3.838 3.746 3.796 699,941 +0.05(+1.33%)
Sep 12, 2003 3.739 3.781 3.739 3.746 646,478 +0.01(+0.19%)
Sep 11, 2003 3.676 3.749 3.676 3.739 800,535 +0.08(+2.29%)
Sep 10, 2003 3.652 3.660 3.635 3.655 521,262 +0.02(+0.43%)
Sep 09, 2003 3.646 3.682 3.606 3.639 490,310 +0.01(+0.20%)
Sep 08, 2003 3.659 3.682 3.625 3.632 935,599 -0.03(-0.78%)
Sep 05, 2003 3.719 3.720 3.659 3.660 1,055,187 -0.06(-1.57%)
Sep 04, 2003 3.658 3.732 3.658 3.719 1,219,797 +0.04(+1.08%)
Sep 03, 2003 3.625 3.688 3.618 3.679 589,498 +0.04(+1.13%)
Sep 02, 2003 3.581 3.638 3.578 3.638 1,076,291 +0.05(+1.43%)
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%)
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.