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 )

34.58 +0.28 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2004 6.786 6.848 6.772 6.793 243,314 +0.03(+0.41%)
Dec 30, 2004 6.793 6.832 6.751 6.765 644,999 -0.01(-0.10%)
Dec 29, 2004 6.735 6.793 6.700 6.772 1,363,425 +0.06(+0.87%)
Dec 28, 2004 6.730 6.753 6.693 6.714 670,914 +0.06(+0.88%)
Dec 27, 2004 6.661 6.682 6.633 6.655 681,712 +0.01(+0.21%)
Dec 23, 2004 6.661 6.682 6.630 6.642 788,253 -0.01(-0.08%)
Dec 22, 2004 6.723 6.723 6.585 6.647 1,344,709 -0.05(-0.68%)
Dec 21, 2004 6.835 6.854 6.693 6.693 1,428,213 -0.11(-1.57%)
Dec 20, 2004 6.792 6.808 6.771 6.800 701,149 +0.04(+0.53%)
Dec 17, 2004 6.835 6.880 6.748 6.764 803,370 -0.07(-1.04%)
Dec 16, 2004 6.987 7.001 6.807 6.835 894,073 -0.25(-3.47%)
Dec 15, 2004 6.850 7.080 6.833 7.080 1,244,647 +0.23(+3.39%)
Dec 14, 2004 6.862 6.885 6.773 6.848 1,410,217 +0.02(+0.31%)
Dec 13, 2004 6.711 6.860 6.696 6.828 418,242 +0.15(+2.27%)
Dec 10, 2004 6.758 6.758 6.668 6.676 1,169,062 -0.03(-0.50%)
Dec 09, 2004 6.671 6.719 6.647 6.710 707,628 +0.03(+0.42%)
Dec 08, 2004 6.671 6.737 6.617 6.682 950,222 +0.00(+0.00%)
Dec 07, 2004 6.786 6.786 6.655 6.682 1,442,610 -0.14(-2.04%)
Dec 06, 2004 6.779 6.821 6.693 6.821 1,008,531 +0.02(+0.22%)
Dec 03, 2004 6.723 6.829 6.669 6.805 855,920 +0.11(+1.70%)
Dec 02, 2004 6.876 6.932 6.501 6.692 1,394,379 -0.08(-1.11%)
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.