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 )

34.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2003 3.821 3.821 3.739 3.739 433,664 -0.08(-2.16%)
Sep 29, 2003 3.814 3.822 3.771 3.821 757,505 +0.02(+0.49%)
Sep 26, 2003 3.855 3.855 3.801 3.803 395,648 -0.05(-1.36%)
Sep 25, 2003 3.911 3.942 3.858 3.855 2,502,723 -0.12(-3.14%)
Sep 24, 2003 3.892 3.973 3.892 3.980 1,762,818 +0.08(+1.97%)
Sep 23, 2003 3.855 3.930 3.848 3.903 680,064 -0.01(-0.33%)
Sep 22, 2003 3.780 3.916 3.780 3.916 480,832 +0.13(+3.45%)
Sep 19, 2003 3.777 3.786 3.771 3.786 906,753 +0.00(+0.08%)
Sep 18, 2003 3.759 3.798 3.753 3.783 821,569 +0.04(+1.02%)
Sep 17, 2003 3.800 3.800 3.743 3.744 545,600 -0.07(-1.83%)
Sep 16, 2003 3.783 3.817 3.783 3.814 753,281 +0.02(+0.56%)
Sep 15, 2003 3.750 3.835 3.743 3.793 700,480 +0.05(+1.33%)
Sep 12, 2003 3.736 3.778 3.736 3.743 646,976 +0.01(+0.19%)
Sep 11, 2003 3.673 3.746 3.673 3.736 801,153 +0.08(+2.29%)
Sep 10, 2003 3.649 3.658 3.632 3.652 521,664 +0.02(+0.43%)
Sep 09, 2003 3.643 3.679 3.604 3.636 490,688 +0.01(+0.20%)
Sep 08, 2003 3.656 3.679 3.622 3.629 936,321 -0.03(-0.78%)
Sep 05, 2003 3.716 3.717 3.656 3.658 1,056,001 -0.06(-1.57%)
Sep 04, 2003 3.655 3.729 3.655 3.716 1,220,737 +0.04(+1.08%)
Sep 03, 2003 3.622 3.685 3.615 3.676 589,952 +0.04(+1.13%)
Sep 02, 2003 3.578 3.635 3.575 3.635 1,077,121 +0.05(+1.43%)
Aug 29, 2003 3.558 3.619 3.537 3.584 842,689 +0.01(+0.32%)
Aug 28, 2003 3.577 3.577 3.530 3.572 545,600 +0.01(+0.20%)
Aug 27, 2003 3.551 3.585 3.533 3.565 487,168 +0.04(+1.21%)
Aug 26, 2003 3.501 3.523 3.456 3.523 271,040 +0.03(+0.81%)
Aug 25, 2003 3.423 3.516 3.423 3.494 430,848 +0.04(+1.03%)
Aug 22, 2003 3.466 3.480 3.445 3.459 530,816 -0.01(-0.20%)
Aug 21, 2003 3.274 3.473 3.274 3.466 1,748,034 +0.20(+6.23%)
Aug 20, 2003 3.267 3.267 3.207 3.263 2,024,002 -0.01(-0.43%)
Aug 19, 2003 3.365 3.365 3.253 3.277 1,442,498 -0.09(-2.62%)
Aug 18, 2003 3.409 3.416 3.364 3.365 448,448 -0.07(-2.11%)
Aug 15, 2003 3.432 3.438 3.432 3.438 196,416 +0.01(+0.17%)
Aug 14, 2003 3.415 3.467 3.406 3.432 538,560 -0.02(-0.54%)
Aug 13, 2003 3.426 3.455 3.426 3.450 165,440 +0.02(+0.70%)
Aug 12, 2003 3.395 3.452 3.388 3.426 429,440 +0.03(+0.92%)
Aug 11, 2003 3.430 3.430 3.355 3.395 1,392,513 -0.04(-1.04%)
Aug 08, 2003 3.516 3.516 3.423 3.430 390,016 -0.08(-2.15%)
Aug 07, 2003 3.572 3.587 3.504 3.506 573,056 -0.08(-2.26%)
Aug 06, 2003 3.567 3.609 3.553 3.587 525,184 -0.02(-0.43%)
Aug 05, 2003 3.520 3.611 3.520 3.602 284,416 +0.07(+1.97%)
Aug 04, 2003 3.543 3.560 3.521 3.533 176,000 -0.01(-0.28%)
Aug 01, 2003 3.598 3.598 3.503 3.543 493,504 -0.06(-1.54%)
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%)
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.