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 )

37.87 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 27, 2004 4.901 4.950 4.898 4.922 1,032,065 -0.07(-1.31%)
Feb 26, 2004 4.817 5.007 4.788 4.987 540,672 +0.17(+3.57%)
Feb 25, 2004 4.879 4.896 4.766 4.815 673,728 -0.16(-3.31%)
Feb 24, 2004 4.858 4.984 4.831 4.980 996,161 -0.06(-1.10%)
Feb 23, 2004 4.837 5.114 4.785 5.035 772,993 +0.18(+3.81%)
Feb 20, 2004 4.773 4.851 4.773 4.851 323,840 +0.02(+0.44%)
Feb 19, 2004 4.766 4.891 4.751 4.830 326,656 -0.02(-0.35%)
Feb 18, 2004 4.830 4.962 4.822 4.847 711,745 -0.02(-0.35%)
Feb 17, 2004 4.787 4.868 4.781 4.864 236,544 +0.18(+3.85%)
Feb 13, 2004 4.687 4.751 4.626 4.683 801,857 +0.01(+0.18%)
Feb 12, 2004 4.592 4.729 4.592 4.675 455,488 +0.04(+0.80%)
Feb 11, 2004 4.588 4.729 4.474 4.638 1,469,250 +0.03(+0.65%)
Feb 10, 2004 4.851 4.851 4.602 4.608 670,912 -0.24(-5.01%)
Feb 09, 2004 4.773 4.875 4.723 4.851 406,912 +0.01(+0.15%)
Feb 06, 2004 4.808 4.882 4.808 4.844 946,177 +0.02(+0.35%)
Feb 05, 2004 4.858 4.865 4.788 4.827 488,576 -0.03(-0.64%)
Feb 04, 2004 4.872 4.872 4.767 4.858 564,608 +0.06(+1.30%)
Feb 03, 2004 4.697 4.871 4.697 4.795 1,057,409 +0.13(+2.86%)
Feb 02, 2004 4.695 4.710 4.635 4.662 304,128 +0.00(+0.06%)
Jan 30, 2004 4.759 4.864 4.545 4.659 1,101,057 +0.04(+0.92%)
Jan 29, 2004 4.858 4.861 4.588 4.616 1,293,249 -0.27(-5.52%)
Jan 28, 2004 5.064 5.149 4.884 4.886 668,096 -0.25(-4.87%)
Jan 27, 2004 5.185 5.253 5.085 5.136 1,457,986 -0.05(-0.99%)
Jan 26, 2004 4.925 5.202 4.925 5.187 1,531,906 +0.24(+4.76%)
Jan 23, 2004 4.879 4.963 4.879 4.952 554,752 +0.09(+1.93%)
Jan 22, 2004 4.837 4.936 4.837 4.858 206,976 +0.01(+0.15%)
Jan 21, 2004 4.957 4.957 4.837 4.851 769,473 -0.14(-2.79%)
Jan 20, 2004 4.901 5.007 4.885 4.990 915,201 +0.20(+4.24%)
Jan 16, 2004 4.773 4.828 4.732 4.787 342,144 +0.03(+0.60%)
Jan 15, 2004 4.830 4.830 4.686 4.759 529,408 -0.07(-1.47%)
Jan 14, 2004 4.865 4.865 4.801 4.830 743,425 +0.09(+1.80%)
Jan 13, 2004 4.972 4.990 4.739 4.744 1,356,609 -0.01(-0.30%)
Jan 12, 2004 4.943 4.964 4.732 4.759 1,591,746 -0.30(-5.93%)
Jan 09, 2004 5.214 5.214 5.044 5.058 1,391,105 -0.15(-2.97%)
Jan 08, 2004 5.136 5.312 5.092 5.213 1,377,729 +0.08(+1.49%)
Jan 07, 2004 5.447 5.447 4.886 5.136 2,341,507 -0.35(-6.32%)
Jan 06, 2004 5.186 5.524 5.186 5.483 1,657,218 +0.30(+5.72%)
Jan 05, 2004 4.986 5.206 4.970 5.186 1,172,161 +0.35(+7.22%)
Jan 02, 2004 4.716 4.866 4.716 4.837 256,960 +0.10(+2.19%)
Dec 31, 2003 4.666 4.733 4.632 4.733 153,472 +0.05(+1.06%)
Dec 30, 2003 4.645 4.700 4.645 4.683 135,872 +0.02(+0.49%)
Dec 29, 2003 4.560 4.702 4.560 4.661 647,680 +0.13(+2.89%)
Dec 26, 2003 4.486 4.531 4.486 4.530 273,152 +0.04(+0.98%)
Dec 24, 2003 4.564 4.564 4.480 4.486 133,056 -0.06(-1.25%)
Dec 23, 2003 4.687 4.695 4.531 4.543 746,241 -0.06(-1.20%)
Dec 22, 2003 4.517 4.642 4.504 4.598 649,088 +0.12(+2.76%)
Dec 19, 2003 4.375 4.477 4.342 4.474 863,809 +0.04(+0.99%)
Dec 18, 2003 4.219 4.430 4.219 4.430 748,353 +0.20(+4.63%)
Dec 17, 2003 4.213 4.241 4.213 4.234 1,039,105 +0.01(+0.17%)
Dec 16, 2003 4.183 4.244 4.170 4.227 568,832 +0.04(+0.85%)
Dec 15, 2003 4.219 4.266 4.169 4.192 908,161 -0.05(-1.11%)
Dec 12, 2003 4.205 4.220 4.180 4.239 725,825 +0.05(+1.08%)
Dec 11, 2003 4.176 4.205 4.134 4.193 197,824 +0.03(+0.65%)
Dec 10, 2003 4.162 4.173 4.148 4.166 230,208 -0.01(-0.24%)
Dec 09, 2003 4.175 4.236 4.156 4.176 359,744 -0.02(-0.41%)
Dec 08, 2003 4.006 4.197 3.999 4.193 1,072,193 +0.19(+4.87%)
Dec 05, 2003 4.018 4.020 3.984 3.999 288,640 +0.02(+0.54%)
Dec 04, 2003 3.970 3.977 3.970 3.977 407,616 +0.00(+0.04%)
Dec 03, 2003 3.982 3.999 3.967 3.976 508,992 -0.01(-0.14%)
Dec 02, 2003 3.977 3.991 3.959 3.982 872,257 +0.02(+0.54%)
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.