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 (%)
Dec 31, 2004 6.939 7.003 6.925 6.946 237,952 +0.03(+0.41%)
Dec 30, 2004 6.946 6.986 6.903 6.918 630,784 -0.01(-0.10%)
Dec 29, 2004 6.886 6.946 6.851 6.925 1,333,377 +0.06(+0.87%)
Dec 28, 2004 6.882 6.905 6.844 6.865 656,128 +0.06(+0.88%)
Dec 27, 2004 6.811 6.832 6.783 6.805 666,688 +0.01(+0.21%)
Dec 23, 2004 6.811 6.832 6.780 6.791 770,881 -0.01(-0.08%)
Dec 22, 2004 6.875 6.875 6.733 6.797 1,315,073 -0.05(-0.68%)
Dec 21, 2004 6.989 7.009 6.844 6.844 1,396,737 -0.11(-1.57%)
Dec 20, 2004 6.945 6.962 6.923 6.953 685,696 +0.04(+0.53%)
Dec 17, 2004 6.989 7.035 6.901 6.916 785,665 -0.07(-1.04%)
Dec 16, 2004 7.145 7.159 6.960 6.989 874,369 -0.25(-3.47%)
Dec 15, 2004 7.004 7.240 6.987 7.240 1,217,217 +0.24(+3.39%)
Dec 14, 2004 7.017 7.040 6.926 7.003 1,379,137 +0.02(+0.31%)
Dec 13, 2004 6.862 7.014 6.847 6.982 409,024 +0.15(+2.27%)
Dec 10, 2004 6.910 6.910 6.818 6.827 1,143,297 -0.03(-0.50%)
Dec 09, 2004 6.821 6.871 6.797 6.861 692,032 +0.03(+0.42%)
Dec 08, 2004 6.821 6.889 6.766 6.832 929,281 +0.00(+0.00%)
Dec 07, 2004 6.939 6.939 6.805 6.832 1,410,817 -0.14(-2.04%)
Dec 06, 2004 6.932 6.974 6.844 6.974 986,305 +0.02(+0.22%)
Dec 03, 2004 6.875 6.983 6.820 6.959 837,057 +0.12(+1.70%)
Dec 02, 2004 7.031 7.088 6.648 6.842 1,363,649 -0.08(-1.11%)
Dec 01, 2004 7.145 7.202 6.889 6.919 853,249 -0.25(-3.47%)
Nov 30, 2004 7.017 7.276 7.013 7.168 1,761,410 +0.14(+1.94%)
Nov 29, 2004 7.227 7.230 6.982 7.031 1,700,866 -0.16(-2.23%)
Nov 26, 2004 7.074 7.196 7.074 7.192 643,456 +0.20(+2.80%)
Nov 24, 2004 6.847 7.020 6.847 6.996 1,096,129 +0.13(+1.90%)
Nov 23, 2004 6.839 6.906 6.821 6.865 1,042,625 -0.02(-0.25%)
Nov 22, 2004 6.918 6.918 6.804 6.882 807,489 -0.15(-2.08%)
Nov 19, 2004 7.045 7.067 6.993 7.028 634,304 +0.00(+0.04%)
Nov 18, 2004 7.024 7.053 6.991 7.026 1,584,706 +0.04(+0.53%)
Nov 17, 2004 6.996 7.118 6.962 6.989 1,614,274 +0.10(+1.44%)
Nov 16, 2004 6.747 6.943 6.736 6.889 2,112,003 +0.26(+3.97%)
Nov 15, 2004 7.274 7.274 6.619 6.626 3,903,685 -0.68(-9.35%)
Nov 12, 2004 6.776 7.344 6.776 7.310 2,641,411 +0.50(+7.36%)
Nov 11, 2004 6.841 6.841 6.726 6.808 784,257 -0.03(-0.48%)
Nov 10, 2004 6.754 7.009 6.705 6.841 1,382,657 +0.18(+2.75%)
Nov 09, 2004 6.531 6.690 6.528 6.658 894,081 +0.13(+1.96%)
Nov 08, 2004 6.570 6.634 6.479 6.530 872,257 +0.07(+1.14%)
Nov 05, 2004 6.440 6.528 6.374 6.456 746,241 +0.05(+0.80%)
Nov 04, 2004 6.304 6.464 6.304 6.405 2,245,763 +0.13(+2.01%)
Nov 03, 2004 6.293 6.332 6.256 6.278 937,729 +0.10(+1.66%)
Nov 02, 2004 6.413 6.413 6.176 6.176 1,200,321 -0.21(-3.27%)
Nov 01, 2004 6.392 6.392 6.293 6.385 668,096 +0.03(+0.40%)
Oct 29, 2004 6.335 6.371 6.297 6.359 1,547,394 +0.00(+0.04%)
Oct 28, 2004 6.324 6.378 6.271 6.357 2,230,979 +0.03(+0.45%)
Oct 27, 2004 6.285 6.445 6.193 6.328 1,163,713 -0.03(-0.45%)
Oct 26, 2004 6.165 6.398 6.040 6.357 2,362,627 +0.28(+4.56%)
Oct 25, 2004 6.075 6.107 5.966 6.080 982,785 +0.04(+0.66%)
Oct 22, 2004 6.129 6.165 6.024 6.040 1,447,426 -0.07(-1.12%)
Oct 21, 2004 5.923 6.132 5.909 6.108 3,178,564 +0.19(+3.14%)
Oct 20, 2004 6.001 6.122 5.866 5.922 3,067,332 -0.12(-1.91%)
Oct 19, 2004 6.385 6.385 6.037 6.037 1,189,761 -0.21(-3.34%)
Oct 18, 2004 6.307 6.435 6.166 6.246 1,060,225 -0.04(-0.70%)
Oct 15, 2004 6.051 6.328 6.037 6.290 1,405,889 +0.28(+4.68%)
Oct 14, 2004 6.207 6.256 6.009 6.009 2,311,235 -0.23(-3.75%)
Oct 13, 2004 6.491 6.501 6.088 6.243 1,893,762 -0.21(-3.19%)
Oct 12, 2004 6.477 6.516 6.413 6.449 714,561 -0.13(-1.92%)
Oct 11, 2004 6.925 6.925 6.364 6.575 2,573,827 -0.20(-2.98%)
Oct 08, 2004 6.932 6.936 6.770 6.777 1,195,393 +0.01(+0.17%)
Oct 07, 2004 6.839 6.874 6.754 6.766 2,133,827 -0.07(-1.08%)
Oct 06, 2004 6.768 6.930 6.768 6.839 1,902,210 +0.16(+2.45%)
Oct 05, 2004 6.690 6.761 6.676 6.676 1,815,618 +0.07(+1.08%)
Oct 04, 2004 6.570 6.662 6.567 6.605 812,417 +0.08(+1.20%)
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.