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 (%)
Sep 30, 2004 6.340 6.585 6.340 6.481 3,214,805 +0.14(+2.22%)
Sep 29, 2004 6.482 6.482 6.297 6.340 697,830 -0.11(-1.63%)
Sep 28, 2004 6.212 6.475 6.198 6.445 2,216,597 +0.26(+4.18%)
Sep 27, 2004 6.233 6.233 6.162 6.187 761,142 -0.05(-0.84%)
Sep 24, 2004 6.198 6.255 6.185 6.239 425,592 +0.01(+0.16%)
Sep 23, 2004 6.113 6.238 6.113 6.229 2,111,079 +0.12(+1.91%)
Sep 22, 2004 6.141 6.141 6.087 6.113 1,076,291 -0.03(-0.46%)
Sep 21, 2004 6.170 6.255 6.131 6.141 1,265,521 -0.04(-0.69%)
Sep 20, 2004 6.184 6.283 6.056 6.184 841,336 +0.03(+0.44%)
Sep 17, 2004 6.305 6.326 6.125 6.157 865,253 -0.14(-2.26%)
Sep 16, 2004 6.042 6.357 6.042 6.299 2,720,274 +0.26(+4.31%)
Sep 15, 2004 6.039 6.074 5.956 6.039 2,108,265 +0.00(+0.07%)
Sep 14, 2004 6.056 6.073 5.971 6.034 659,140 +0.02(+0.35%)
Sep 13, 2004 5.999 6.026 5.956 6.013 1,074,181 +0.07(+1.12%)
Sep 10, 2004 6.184 6.241 5.943 5.946 2,327,040 -0.24(-3.84%)
Sep 09, 2004 5.743 6.211 5.743 6.184 4,827,835 +0.51(+8.97%)
Sep 08, 2004 5.648 5.713 5.636 5.675 510,007 +0.04(+0.73%)
Sep 07, 2004 5.651 5.651 5.544 5.634 635,926 +0.01(+0.20%)
Sep 03, 2004 5.658 5.663 5.592 5.622 372,129 -0.05(-0.88%)
Sep 02, 2004 5.629 5.683 5.615 5.672 494,531 +0.04(+0.76%)
Sep 01, 2004 5.530 5.646 5.526 5.629 913,089 +0.15(+2.72%)
Aug 31, 2004 5.423 5.528 5.409 5.480 550,808 +0.08(+1.45%)
Aug 30, 2004 5.494 5.494 5.396 5.402 405,192 -0.07(-1.25%)
Aug 27, 2004 5.381 5.500 5.368 5.470 485,386 +0.12(+2.15%)
Aug 26, 2004 5.430 5.430 5.346 5.355 513,524 -0.11(-2.03%)
Aug 25, 2004 5.530 5.541 5.453 5.466 672,506 -0.05(-0.90%)
Aug 24, 2004 5.516 5.551 5.511 5.516 452,323 -0.04(-0.64%)
Aug 23, 2004 5.700 5.722 5.453 5.551 620,450 -0.18(-3.17%)
Aug 20, 2004 5.777 5.786 5.729 5.733 170,940 -0.01(-0.22%)
Aug 19, 2004 5.654 5.814 5.654 5.746 1,043,228 +0.09(+1.63%)
Aug 18, 2004 5.654 5.686 5.622 5.654 1,203,617 -0.02(-0.33%)
Aug 17, 2004 5.683 5.715 5.661 5.672 654,919 +0.01(+0.13%)
Aug 16, 2004 5.587 5.750 5.587 5.665 476,241 +0.05(+0.89%)
Aug 13, 2004 5.629 5.644 5.597 5.615 1,567,305 -0.02(-0.43%)
Aug 12, 2004 5.642 5.672 5.622 5.639 898,316 -0.03(-0.55%)
Aug 11, 2004 5.722 5.733 5.632 5.671 476,241 -0.02(-0.28%)
Aug 10, 2004 5.686 5.824 5.651 5.686 974,290 +0.01(+0.13%)
Aug 09, 2004 5.828 5.928 5.621 5.679 3,528,547 -0.02(-0.37%)
Aug 06, 2004 5.457 5.857 5.446 5.700 5,896,389 +0.28(+5.14%)
Aug 05, 2004 5.508 5.580 5.416 5.422 2,456,477 -0.09(-1.68%)
Aug 04, 2004 5.234 5.565 5.234 5.514 2,483,912 +0.28(+5.35%)
Aug 03, 2004 5.075 5.254 5.075 5.234 1,821,254 +0.12(+2.33%)
Aug 02, 2004 5.025 5.123 5.018 5.115 440,365 +0.06(+1.18%)
Jul 30, 2004 5.032 5.061 5.021 5.055 447,399 +0.03(+0.62%)
Jul 29, 2004 4.983 5.083 4.983 5.024 309,521 +0.01(+0.26%)
Jul 28, 2004 5.004 5.021 4.974 5.011 959,517 +0.01(+0.14%)
Jul 27, 2004 4.980 5.011 4.964 5.004 1,072,070 +0.01(+0.20%)
Jul 26, 2004 4.985 5.010 4.985 4.994 597,939 -0.01(-0.11%)
Jul 23, 2004 5.103 5.103 5.000 5.000 631,705 -0.04(-0.79%)
Jul 22, 2004 4.954 5.059 4.954 5.039 397,454 -0.05(-0.92%)
Jul 21, 2004 5.089 5.118 5.028 5.086 690,796 -0.02(-0.47%)
Jul 20, 2004 5.011 5.145 4.997 5.110 396,047 +0.06(+1.13%)
Jul 19, 2004 5.049 5.089 5.046 5.054 555,732 -0.05(-0.95%)
Jul 16, 2004 4.968 5.118 4.968 5.102 339,067 +0.13(+2.54%)
Jul 15, 2004 5.146 5.150 4.974 4.975 913,792 -0.18(-3.55%)
Jul 14, 2004 4.975 5.244 4.975 5.159 735,817 +0.16(+3.16%)
Jul 13, 2004 5.039 5.051 4.990 5.001 337,660 -0.02(-0.45%)
Jul 12, 2004 5.039 5.042 4.990 5.024 301,783 -0.01(-0.23%)
Jul 09, 2004 5.078 5.089 5.005 5.035 540,256 +0.03(+0.57%)
Jul 08, 2004 4.968 5.019 4.916 5.007 593,718 +0.05(+0.92%)
Jul 07, 2004 4.926 5.004 4.869 4.961 965,848 +0.06(+1.28%)
Jul 06, 2004 4.869 4.954 4.853 4.899 430,516 -0.02(-0.49%)
Jul 02, 2004 4.762 4.968 4.762 4.923 869,474 +0.15(+3.16%)
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.