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: 4:10 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 (%)
Jun 30, 2003 3.673 3.673 3.601 3.622 433,664 -0.02(-0.43%)
Jun 27, 2003 3.651 3.656 3.622 3.638 416,768 +0.00(+0.04%)
Jun 26, 2003 3.634 3.639 3.612 3.636 902,529 -0.03(-0.81%)
Jun 25, 2003 3.629 3.712 3.629 3.666 1,962,754 +0.06(+1.61%)
Jun 24, 2003 3.565 3.665 3.565 3.608 2,044,418 +0.04(+1.15%)
Jun 23, 2003 3.523 3.609 3.520 3.567 984,193 +0.01(+0.24%)
Jun 20, 2003 3.516 3.572 3.509 3.558 540,672 +0.04(+1.21%)
Jun 19, 2003 3.509 3.555 3.509 3.516 893,377 +0.00(+0.08%)
Jun 18, 2003 3.494 3.547 3.487 3.513 680,768 -0.11(-3.06%)
Jun 17, 2003 3.521 3.662 3.516 3.624 969,409 +0.12(+3.32%)
Jun 16, 2003 3.473 3.509 3.467 3.507 689,920 +0.05(+1.56%)
Jun 13, 2003 3.388 3.462 3.376 3.453 1,528,386 +0.06(+1.72%)
Jun 12, 2003 3.359 3.432 3.359 3.395 1,096,833 +0.04(+1.27%)
Jun 11, 2003 3.311 3.381 3.311 3.352 457,600 +0.04(+1.29%)
Jun 10, 2003 3.303 3.338 3.303 3.310 582,912 -0.01(-0.21%)
Jun 09, 2003 3.331 3.338 3.304 3.317 206,272 +0.01(+0.34%)
Jun 06, 2003 3.295 3.347 3.295 3.305 646,976 +0.01(+0.43%)
Jun 05, 2003 3.281 3.310 3.271 3.291 571,648 +0.02(+0.65%)
Jun 04, 2003 3.239 3.270 3.224 3.270 502,656 +0.02(+0.74%)
Jun 03, 2003 3.295 3.295 3.232 3.246 244,288 -0.05(-1.55%)
Jun 02, 2003 3.310 3.310 3.288 3.297 272,448 -0.01(-0.39%)
May 30, 2003 3.295 3.310 3.267 3.310 725,825 +0.01(+0.43%)
May 29, 2003 3.276 3.307 3.270 3.295 134,464 +0.02(+0.56%)
May 28, 2003 3.260 3.277 3.256 3.277 701,184 +0.02(+0.74%)
May 27, 2003 3.274 3.288 3.249 3.253 249,920 -0.01(-0.43%)
May 23, 2003 3.243 3.295 3.243 3.267 147,136 +0.04(+1.19%)
May 22, 2003 3.210 3.239 3.210 3.229 585,024 +0.02(+0.58%)
May 21, 2003 3.139 3.210 3.125 3.210 674,432 +0.03(+0.94%)
May 20, 2003 3.163 3.196 3.163 3.180 1,105,985 +0.02(+0.54%)
May 19, 2003 3.202 3.202 3.163 3.163 1,214,401 -0.05(-1.42%)
May 16, 2003 3.153 3.222 3.148 3.209 1,506,562 +0.05(+1.57%)
May 15, 2003 3.253 3.264 3.082 3.159 2,711,107 -0.09(-2.88%)
May 14, 2003 3.324 3.330 3.246 3.253 723,009 -0.06(-1.84%)
May 13, 2003 3.374 3.379 3.310 3.314 694,848 -0.06(-1.64%)
May 12, 2003 3.466 3.472 3.352 3.369 928,577 -0.08(-2.43%)
May 09, 2003 3.381 3.480 3.381 3.453 1,305,217 +0.05(+1.42%)
May 08, 2003 3.392 3.416 3.345 3.405 756,097 +0.01(+0.42%)
May 07, 2003 3.381 3.402 3.338 3.391 767,361 +0.00(+0.08%)
May 06, 2003 3.445 3.445 3.381 3.388 661,056 -0.05(-1.36%)
May 05, 2003 3.450 3.473 3.409 3.435 325,952 -0.02(-0.45%)
May 02, 2003 3.385 3.450 3.382 3.450 587,840 +0.07(+2.06%)
May 01, 2003 3.345 3.381 3.338 3.381 235,136 +0.04(+1.28%)
Apr 30, 2003 3.314 3.347 3.274 3.338 1,060,225 +0.02(+0.73%)
Apr 29, 2003 3.260 3.314 3.253 3.314 1,489,666 +0.08(+2.55%)
Apr 28, 2003 3.445 3.445 3.196 3.232 2,066,242 -0.22(-6.30%)
Apr 25, 2003 3.388 3.450 3.388 3.449 934,913 +0.07(+2.02%)
Apr 24, 2003 3.374 3.384 3.352 3.381 658,944 -0.04(-1.24%)
Apr 23, 2003 3.358 3.551 3.358 3.423 1,629,762 +0.08(+2.29%)
Apr 22, 2003 3.341 3.352 3.337 3.347 444,928 +0.01(+0.17%)
Apr 21, 2003 3.276 3.347 3.276 3.341 487,872 +0.07(+2.26%)
Apr 17, 2003 3.298 3.300 3.267 3.267 273,856 -0.02(-0.73%)
Apr 16, 2003 3.195 3.300 3.182 3.291 1,731,842 +0.11(+3.44%)
Apr 15, 2003 3.175 3.189 3.156 3.182 744,833 +0.00(+0.00%)
Apr 14, 2003 3.182 3.182 3.168 3.182 444,224 +0.01(+0.45%)
Apr 11, 2003 3.146 3.175 3.146 3.168 242,880 +0.02(+0.68%)
Apr 10, 2003 3.111 3.161 3.111 3.146 1,189,057 +0.02(+0.64%)
Apr 09, 2003 3.132 3.138 3.097 3.126 645,568 +0.00(+0.05%)
Apr 08, 2003 3.118 3.136 3.114 3.125 839,873 +0.01(+0.18%)
Apr 07, 2003 3.118 3.125 3.111 3.119 77,440 -0.01(-0.18%)
Apr 04, 2003 3.118 3.128 3.111 3.125 787,777 +0.01(+0.46%)
Apr 03, 2003 3.108 3.153 3.108 3.111 1,103,873 +0.01(+0.23%)
Apr 02, 2003 3.129 3.139 3.097 3.104 404,800 -0.03(-0.91%)
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.