Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 3.480 3.540 3.459 3.505 861,679 +0.01(+0.32%)
Aug 28, 2003 3.498 3.498 3.452 3.494 557,895 +0.01(+0.20%)
Aug 27, 2003 3.473 3.506 3.455 3.487 498,147 +0.04(+1.21%)
Aug 26, 2003 3.424 3.445 3.380 3.445 277,148 +0.03(+0.81%)
Aug 25, 2003 3.348 3.438 3.348 3.417 440,557 +0.03(+1.03%)
Aug 22, 2003 3.390 3.403 3.369 3.383 542,778 -0.01(-0.20%)
Aug 21, 2003 3.202 3.396 3.202 3.390 1,787,426 +0.20(+6.23%)
Aug 20, 2003 3.195 3.195 3.137 3.191 2,069,614 -0.01(-0.43%)
Aug 19, 2003 3.291 3.291 3.181 3.205 1,475,004 -0.09(-2.62%)
Aug 18, 2003 3.334 3.341 3.289 3.291 458,554 -0.07(-2.11%)
Aug 15, 2003 3.356 3.362 3.356 3.362 200,842 +0.01(+0.17%)
Aug 14, 2003 3.340 3.391 3.331 3.356 550,697 -0.02(-0.54%)
Aug 13, 2003 3.351 3.378 3.351 3.374 169,168 +0.02(+0.70%)
Aug 12, 2003 3.320 3.376 3.313 3.351 439,118 +0.03(+0.92%)
Aug 11, 2003 3.355 3.355 3.281 3.320 1,423,894 -0.03(-1.04%)
Aug 08, 2003 3.438 3.438 3.348 3.355 398,805 -0.07(-2.15%)
Aug 07, 2003 3.494 3.508 3.427 3.428 585,970 -0.08(-2.26%)
Aug 06, 2003 3.488 3.530 3.474 3.508 537,019 -0.02(-0.43%)
Aug 05, 2003 3.442 3.531 3.442 3.523 290,825 +0.07(+1.97%)
Aug 04, 2003 3.465 3.481 3.444 3.455 179,966 -0.01(-0.28%)
Aug 01, 2003 3.519 3.519 3.426 3.465 504,625 -0.05(-1.54%)
Jul 31, 2003 3.549 3.558 3.477 3.519 444,157 -0.02(-0.47%)
Jul 30, 2003 3.530 3.548 3.528 3.535 247,633 +0.01(+0.16%)
Jul 29, 2003 3.528 3.542 3.506 3.530 337,617 -0.01(-0.35%)
Jul 28, 2003 3.576 3.576 3.521 3.542 541,339 -0.04(-1.12%)
Jul 25, 2003 3.637 3.637 3.583 3.583 391,606 -0.06(-1.57%)
Jul 24, 2003 3.609 3.644 3.609 3.640 192,924 +0.04(+1.16%)
Jul 23, 2003 3.612 3.612 3.598 3.598 164,129 +0.02(+0.43%)
Jul 22, 2003 3.535 3.612 3.535 3.583 199,402 +0.03(+0.94%)
Jul 21, 2003 3.535 3.590 3.535 3.549 348,415 +0.01(+0.39%)
Jul 18, 2003 3.584 3.584 3.533 3.535 334,737 -0.05(-1.28%)
Jul 17, 2003 3.580 3.587 3.556 3.581 199,402 -0.02(-0.46%)
Jul 16, 2003 3.612 3.615 3.584 3.598 420,401 +0.00(+0.00%)
Jul 15, 2003 3.598 3.601 3.584 3.598 169,168 +0.00(+0.00%)
Jul 14, 2003 3.606 3.644 3.598 3.598 490,948 +0.00(+0.00%)
Jul 11, 2003 3.577 3.612 3.577 3.598 977,577 +0.01(+0.31%)
Jul 10, 2003 3.642 3.642 3.584 3.587 358,493 -0.05(-1.30%)
Jul 09, 2003 3.622 3.674 3.619 3.634 146,132 +0.01(+0.35%)
Jul 08, 2003 3.577 3.626 3.577 3.622 151,171 +0.02(+0.62%)
Jul 07, 2003 3.598 3.626 3.569 3.599 1,448,369 +0.03(+0.78%)
Jul 03, 2003 3.570 3.583 3.549 3.571 447,756 -0.00(-0.12%)
Jul 02, 2003 3.492 3.581 3.492 3.576 1,193,537 +0.05(+1.34%)
Jul 01, 2003 3.540 3.540 3.513 3.528 427,600 -0.01(-0.39%)
Jun 30, 2003 3.592 3.592 3.521 3.542 443,437 -0.02(-0.43%)
Jun 27, 2003 3.570 3.576 3.542 3.558 426,160 +0.00(+0.04%)
Jun 26, 2003 3.553 3.559 3.533 3.556 922,867 -0.03(-0.81%)
Jun 25, 2003 3.549 3.630 3.549 3.585 2,006,985 +0.06(+1.61%)
Jun 24, 2003 3.487 3.584 3.487 3.528 2,090,490 +0.04(+1.16%)
Jun 23, 2003 3.445 3.530 3.442 3.488 1,006,372 +0.01(+0.24%)
Jun 20, 2003 3.438 3.494 3.431 3.480 552,856 +0.04(+1.21%)
Jun 19, 2003 3.431 3.477 3.431 3.438 913,509 +0.00(+0.08%)
Jun 18, 2003 3.417 3.469 3.410 3.435 696,110 -0.11(-3.06%)
Jun 17, 2003 3.444 3.581 3.438 3.544 991,255 +0.11(+3.32%)
Jun 16, 2003 3.396 3.431 3.391 3.430 705,468 +0.05(+1.56%)
Jun 13, 2003 3.313 3.385 3.302 3.377 1,562,828 +0.06(+1.72%)
Jun 12, 2003 3.285 3.356 3.285 3.320 1,121,550 +0.04(+1.27%)
Jun 11, 2003 3.238 3.306 3.238 3.278 467,912 +0.04(+1.29%)
Jun 10, 2003 3.230 3.264 3.230 3.237 596,048 -0.01(-0.21%)
Jun 09, 2003 3.258 3.264 3.231 3.244 210,920 +0.01(+0.34%)
Jun 06, 2003 3.223 3.273 3.223 3.233 661,556 +0.01(+0.43%)
Jun 05, 2003 3.209 3.237 3.199 3.219 584,531 +0.02(+0.65%)
Jun 04, 2003 3.167 3.198 3.153 3.198 513,984 +0.02(+0.74%)
Jun 03, 2003 3.223 3.223 3.160 3.174 249,793 -0.05(-1.55%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.