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 (%)
Jun 30, 2004 4.553 4.656 4.553 4.656 490,310 +0.15(+3.31%)
Jun 29, 2004 4.549 4.582 4.492 4.506 216,665 -0.05(-1.06%)
Jun 28, 2004 4.684 4.684 4.549 4.555 256,762 -0.11(-2.32%)
Jun 25, 2004 4.656 4.688 4.634 4.663 270,128 +0.03(+0.64%)
Jun 24, 2004 4.687 4.691 4.613 4.633 229,327 -0.05(-1.15%)
Jun 23, 2004 4.680 4.705 4.668 4.687 283,493 -0.00(-0.09%)
Jun 22, 2004 4.727 4.741 4.658 4.691 494,531 +0.01(+0.12%)
Jun 21, 2004 4.710 4.734 4.677 4.685 489,607 -0.01(-0.15%)
Jun 18, 2004 4.666 4.712 4.666 4.693 727,376 +0.03(+0.61%)
Jun 17, 2004 4.705 4.707 4.627 4.664 784,356 +0.08(+1.71%)
Jun 16, 2004 4.620 4.697 4.586 4.586 318,666 -0.01(-0.28%)
Jun 15, 2004 4.478 4.631 4.478 4.599 1,171,961 +0.14(+3.03%)
Jun 14, 2004 4.521 4.528 4.451 4.464 779,432 -0.08(-1.81%)
Jun 10, 2004 4.530 4.579 4.513 4.546 502,269 +0.05(+1.14%)
Jun 09, 2004 4.535 4.570 4.485 4.495 312,335 -0.23(-4.90%)
Jun 08, 2004 4.670 4.727 4.670 4.727 539,552 +0.07(+1.40%)
Jun 07, 2004 4.641 4.670 4.623 4.661 835,005 +0.05(+1.11%)
Jun 04, 2004 4.698 4.741 4.603 4.610 510,710 -0.12(-2.55%)
Jun 03, 2004 4.816 4.816 4.727 4.731 478,351 -0.08(-1.68%)
Jun 02, 2004 4.840 4.840 4.774 4.812 716,120 -0.00(-0.03%)
Jun 01, 2004 4.677 4.829 4.634 4.813 1,270,446 +0.11(+2.30%)
May 28, 2004 4.705 4.791 4.691 4.705 856,109 -0.08(-1.66%)
May 27, 2004 4.776 4.786 4.670 4.785 922,937 -0.01(-0.18%)
May 26, 2004 4.734 4.793 4.691 4.793 774,507 -0.09(-1.92%)
May 25, 2004 4.613 4.889 4.599 4.887 1,972,497 +0.30(+6.44%)
May 24, 2004 4.499 4.613 4.469 4.592 1,122,719 +0.21(+4.77%)
May 21, 2004 4.395 4.442 4.364 4.383 441,771 -0.01(-0.29%)
May 20, 2004 4.350 4.407 4.330 4.395 590,201 +0.02(+0.55%)
May 19, 2004 4.286 4.432 4.286 4.371 695,017 +0.16(+3.89%)
May 18, 2004 4.179 4.236 4.172 4.208 1,938,731 +0.06(+1.40%)
May 17, 2004 4.201 4.208 4.144 4.149 885,654 -0.09(-2.05%)
May 14, 2004 4.188 4.279 4.169 4.236 625,374 +0.05(+1.19%)
May 13, 2004 4.191 4.198 4.159 4.186 340,473 +0.01(+0.17%)
May 12, 2004 4.194 4.194 4.115 4.179 809,680 +0.00(+0.03%)
May 11, 2004 4.066 4.179 4.054 4.178 987,655 +0.18(+4.59%)
May 10, 2004 4.059 4.059 3.946 3.995 792,797 -0.09(-2.29%)
May 07, 2004 4.222 4.307 4.051 4.088 1,559,567 -0.10(-2.34%)
May 06, 2004 4.263 4.322 4.165 4.186 909,571 -0.08(-1.80%)
May 05, 2004 4.323 4.323 4.245 4.263 1,617,954 -0.06(-1.35%)
May 04, 2004 4.307 4.360 4.306 4.322 1,677,748 +0.02(+0.43%)
May 03, 2004 4.336 4.336 4.265 4.303 340,473 +0.04(+0.93%)
Apr 30, 2004 4.457 4.457 4.263 4.263 1,105,133 -0.12(-2.79%)
Apr 29, 2004 4.475 4.513 4.385 4.385 932,785 -0.09(-2.00%)
Apr 28, 2004 4.513 4.530 4.442 4.475 504,379 -0.06(-1.22%)
Apr 27, 2004 4.464 4.569 4.464 4.530 1,088,250 +0.05(+1.08%)
Apr 26, 2004 4.445 4.496 4.445 4.482 371,426 +0.04(+0.80%)
Apr 23, 2004 4.381 4.449 4.319 4.447 1,207,838 +0.04(+0.97%)
Apr 22, 2004 4.513 4.535 4.374 4.404 1,161,410 +0.03(+0.75%)
Apr 21, 2004 4.606 4.606 4.371 4.371 860,329 -0.21(-4.50%)
Apr 20, 2004 4.670 4.693 4.576 4.577 1,197,286 -0.07(-1.53%)
Apr 19, 2004 4.670 4.698 4.607 4.648 340,473 -0.05(-0.97%)
Apr 16, 2004 4.755 4.755 4.694 4.694 119,587 +0.03(+0.64%)
Apr 15, 2004 4.663 4.727 4.663 4.664 1,120,609 +0.04(+0.95%)
Apr 14, 2004 4.715 4.715 4.620 4.620 477,648 -0.13(-2.75%)
Apr 13, 2004 4.819 4.830 4.749 4.751 161,795 -0.08(-1.71%)
Apr 12, 2004 4.819 4.882 4.819 4.833 396,047 -0.01(-0.29%)
Apr 08, 2004 4.862 4.862 4.812 4.847 84,415 -0.04(-0.81%)
Apr 07, 2004 4.869 4.904 4.855 4.887 1,048,856 +0.08(+1.63%)
Apr 06, 2004 4.776 4.835 4.776 4.809 480,462 +0.03(+0.53%)
Apr 05, 2004 4.791 4.809 4.734 4.784 398,860 -0.01(-0.15%)
Apr 02, 2004 4.691 4.862 4.670 4.791 805,460 +0.10(+2.18%)
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.