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 )

35.17 +0.45 (+1.28%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 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 (%)
Jul 31, 2003 3.629 3.638 3.555 3.598 434,368 -0.02(-0.47%)
Jul 30, 2003 3.609 3.628 3.608 3.615 242,176 +0.01(+0.16%)
Jul 29, 2003 3.608 3.622 3.585 3.609 330,176 -0.01(-0.35%)
Jul 28, 2003 3.656 3.656 3.601 3.622 529,408 -0.04(-1.12%)
Jul 25, 2003 3.719 3.719 3.663 3.663 382,976 -0.06(-1.56%)
Jul 24, 2003 3.690 3.726 3.690 3.722 188,672 +0.04(+1.16%)
Jul 23, 2003 3.693 3.693 3.679 3.679 160,512 +0.02(+0.43%)
Jul 22, 2003 3.615 3.693 3.615 3.663 195,008 +0.03(+0.94%)
Jul 21, 2003 3.615 3.670 3.615 3.629 340,736 +0.01(+0.39%)
Jul 18, 2003 3.665 3.665 3.612 3.615 327,360 -0.05(-1.28%)
Jul 17, 2003 3.661 3.668 3.636 3.662 195,008 -0.02(-0.46%)
Jul 16, 2003 3.693 3.696 3.665 3.679 411,136 +0.00(+0.00%)
Jul 15, 2003 3.679 3.682 3.665 3.679 165,440 +0.00(+0.00%)
Jul 14, 2003 3.687 3.726 3.679 3.679 480,128 +0.00(+0.00%)
Jul 11, 2003 3.658 3.693 3.658 3.679 956,033 +0.01(+0.31%)
Jul 10, 2003 3.724 3.724 3.665 3.668 350,592 -0.05(-1.30%)
Jul 09, 2003 3.703 3.757 3.700 3.716 142,912 +0.01(+0.35%)
Jul 08, 2003 3.658 3.707 3.658 3.703 147,840 +0.02(+0.62%)
Jul 07, 2003 3.679 3.707 3.649 3.680 1,416,450 +0.03(+0.78%)
Jul 03, 2003 3.651 3.663 3.629 3.652 437,888 -0.00(-0.12%)
Jul 02, 2003 3.571 3.662 3.571 3.656 1,167,233 +0.05(+1.34%)
Jul 01, 2003 3.619 3.619 3.592 3.608 418,176 -0.01(-0.39%)
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%)
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.