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 )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 6.335 6.371 6.297 6.359 1,547,394 +0.00(+0.04%)
Oct 28, 2004 6.324 6.378 6.271 6.357 2,230,979 +0.03(+0.45%)
Oct 27, 2004 6.285 6.445 6.193 6.328 1,163,713 -0.03(-0.45%)
Oct 26, 2004 6.165 6.398 6.040 6.357 2,362,627 +0.28(+4.56%)
Oct 25, 2004 6.075 6.107 5.966 6.080 982,785 +0.04(+0.66%)
Oct 22, 2004 6.129 6.165 6.024 6.040 1,447,426 -0.07(-1.12%)
Oct 21, 2004 5.923 6.132 5.909 6.108 3,178,564 +0.19(+3.14%)
Oct 20, 2004 6.001 6.122 5.866 5.922 3,067,332 -0.12(-1.91%)
Oct 19, 2004 6.385 6.385 6.037 6.037 1,189,761 -0.21(-3.34%)
Oct 18, 2004 6.307 6.435 6.166 6.246 1,060,225 -0.04(-0.70%)
Oct 15, 2004 6.051 6.328 6.037 6.290 1,405,889 +0.28(+4.68%)
Oct 14, 2004 6.207 6.256 6.009 6.009 2,311,235 -0.23(-3.75%)
Oct 13, 2004 6.491 6.501 6.088 6.243 1,893,762 -0.21(-3.19%)
Oct 12, 2004 6.477 6.516 6.413 6.449 714,561 -0.13(-1.92%)
Oct 11, 2004 6.925 6.925 6.364 6.575 2,573,827 -0.20(-2.98%)
Oct 08, 2004 6.932 6.936 6.770 6.777 1,195,393 +0.01(+0.17%)
Oct 07, 2004 6.839 6.874 6.754 6.766 2,133,827 -0.07(-1.08%)
Oct 06, 2004 6.768 6.930 6.768 6.839 1,902,210 +0.16(+2.45%)
Oct 05, 2004 6.690 6.761 6.676 6.676 1,815,618 +0.07(+1.08%)
Oct 04, 2004 6.570 6.662 6.567 6.605 812,417 +0.08(+1.20%)
Oct 01, 2004 6.527 6.562 6.499 6.527 2,601,987 +0.05(+0.79%)
Sep 30, 2004 6.335 6.580 6.335 6.476 3,217,284 +0.14(+2.22%)
Sep 29, 2004 6.477 6.477 6.293 6.335 698,368 -0.11(-1.63%)
Sep 28, 2004 6.207 6.470 6.193 6.440 2,218,307 +0.26(+4.18%)
Sep 27, 2004 6.229 6.229 6.158 6.182 761,729 -0.05(-0.84%)
Sep 24, 2004 6.193 6.250 6.180 6.234 425,920 +0.01(+0.16%)
Sep 23, 2004 6.108 6.233 6.108 6.224 2,112,707 +0.12(+1.91%)
Sep 22, 2004 6.136 6.136 6.082 6.108 1,077,121 -0.03(-0.46%)
Sep 21, 2004 6.165 6.250 6.126 6.136 1,266,497 -0.04(-0.69%)
Sep 20, 2004 6.179 6.278 6.051 6.179 841,985 +0.03(+0.44%)
Sep 17, 2004 6.300 6.321 6.121 6.152 865,921 -0.14(-2.26%)
Sep 16, 2004 6.037 6.352 6.037 6.294 2,722,371 +0.26(+4.31%)
Sep 15, 2004 6.034 6.070 5.952 6.034 2,109,891 +0.00(+0.07%)
Sep 14, 2004 6.051 6.068 5.966 6.030 659,648 +0.02(+0.35%)
Sep 13, 2004 5.994 6.021 5.952 6.009 1,075,009 +0.07(+1.12%)
Sep 10, 2004 6.179 6.236 5.939 5.942 2,328,835 -0.24(-3.84%)
Sep 09, 2004 5.739 6.206 5.739 6.179 4,831,558 +0.51(+8.97%)
Sep 08, 2004 5.643 5.709 5.632 5.670 510,400 +0.04(+0.73%)
Sep 07, 2004 5.646 5.646 5.540 5.629 636,416 +0.01(+0.20%)
Sep 03, 2004 5.653 5.659 5.588 5.618 372,416 -0.05(-0.88%)
Sep 02, 2004 5.625 5.679 5.611 5.668 494,912 +0.04(+0.76%)
Sep 01, 2004 5.526 5.642 5.521 5.625 913,793 +0.15(+2.72%)
Aug 31, 2004 5.419 5.524 5.405 5.476 551,232 +0.08(+1.45%)
Aug 30, 2004 5.490 5.490 5.392 5.398 405,504 -0.07(-1.25%)
Aug 27, 2004 5.376 5.496 5.364 5.466 485,760 +0.12(+2.15%)
Aug 26, 2004 5.426 5.426 5.342 5.351 513,920 -0.11(-2.03%)
Aug 25, 2004 5.526 5.537 5.449 5.462 673,024 -0.05(-0.90%)
Aug 24, 2004 5.511 5.547 5.507 5.511 452,672 -0.04(-0.64%)
Aug 23, 2004 5.696 5.717 5.449 5.547 620,928 -0.18(-3.17%)
Aug 20, 2004 5.773 5.781 5.724 5.729 171,072 -0.01(-0.22%)
Aug 19, 2004 5.649 5.810 5.649 5.741 1,044,033 +0.09(+1.63%)
Aug 18, 2004 5.649 5.682 5.618 5.649 1,204,545 -0.02(-0.33%)
Aug 17, 2004 5.679 5.710 5.656 5.668 655,424 +0.01(+0.13%)
Aug 16, 2004 5.582 5.746 5.582 5.660 476,608 +0.05(+0.89%)
Aug 13, 2004 5.625 5.639 5.592 5.611 1,568,514 -0.02(-0.43%)
Aug 12, 2004 5.638 5.668 5.618 5.635 899,009 -0.03(-0.55%)
Aug 11, 2004 5.717 5.729 5.628 5.666 476,608 -0.02(-0.27%)
Aug 10, 2004 5.682 5.820 5.646 5.682 975,041 +0.01(+0.13%)
Aug 09, 2004 5.824 5.923 5.616 5.675 3,531,268 -0.02(-0.37%)
Aug 06, 2004 5.453 5.852 5.442 5.696 5,900,936 +0.28(+5.14%)
Aug 05, 2004 5.504 5.575 5.412 5.418 2,458,371 -0.09(-1.68%)
Aug 04, 2004 5.230 5.561 5.230 5.510 2,485,827 +0.28(+5.35%)
Aug 03, 2004 5.071 5.250 5.071 5.230 1,822,658 +0.12(+2.33%)
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.