The closing price for Tenaris SA ADR (TS) in 2004 was $5.70, on December 31, 2004. It was up 52.5% for the year. The latest price is $37.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $5.70 | $5.75 | $5.69 | $5.70 | 169,000 |
December 30 2004 | $5.70 | $5.74 | $5.67 | $5.68 | 448,000 |
December 29 2004 | $5.66 | $5.70 | $5.63 | $5.69 | 947,000 |
December 28 2004 | $5.65 | $5.67 | $5.62 | $5.64 | 466,000 |
December 27 2004 | $5.59 | $5.61 | $5.57 | $5.59 | 473,500 |
December 23 2004 | $5.59 | $5.61 | $5.57 | $5.58 | 547,500 |
December 22 2004 | $5.65 | $5.65 | $5.53 | $5.58 | 934,000 |
December 21 2004 | $5.74 | $5.76 | $5.62 | $5.62 | 992,000 |
December 20 2004 | $5.70 | $5.72 | $5.69 | $5.71 | 487,000 |
December 17 2004 | $5.74 | $5.78 | $5.67 | $5.68 | 558,000 |
December 16 2004 | $5.87 | $5.88 | $5.72 | $5.74 | 621,000 |
December 15 2004 | $5.75 | $5.95 | $5.74 | $5.95 | 864,500 |
December 14 2004 | $5.76 | $5.78 | $5.69 | $5.75 | 979,500 |
December 13 2004 | $5.64 | $5.76 | $5.62 | $5.73 | 290,500 |
December 10 2004 | $5.67 | $5.67 | $5.60 | $5.61 | 812,000 |
December 09 2004 | $5.60 | $5.64 | $5.58 | $5.63 | 491,500 |
December 08 2004 | $5.60 | $5.66 | $5.56 | $5.61 | 660,000 |
December 07 2004 | $5.70 | $5.70 | $5.59 | $5.61 | 1,002,000 |
December 06 2004 | $5.69 | $5.73 | $5.62 | $5.73 | 700,500 |
December 03 2004 | $5.65 | $5.73 | $5.60 | $5.71 | 594,500 |
December 02 2004 | $5.77 | $5.82 | $5.46 | $5.62 | 968,500 |
December 01 2004 | $5.87 | $5.91 | $5.66 | $5.68 | 606,000 |
November 30 2004 | $5.76 | $5.97 | $5.76 | $5.89 | 1,251,000 |
November 29 2004 | $5.94 | $5.94 | $5.73 | $5.77 | 1,208,000 |
November 26 2004 | $5.81 | $5.91 | $5.81 | $5.91 | 457,000 |
Daily pricing data for Tenaris SA ADR dates back to 12/16/2002, and may be incomplete.
