Tenaris S.A. ADR (NY: TS )

25.51 -0.18 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 106.71 111.35 106.63 109.85 516,900 +1.75(+1.62%)
Oct 28, 2005 105.17 108.10 103.09 108.10 632,800 +3.24(+3.09%)
Oct 27, 2005 110.56 110.86 104.00 104.86 613,900 -5.37(-4.87%)
Oct 26, 2005 110.25 111.98 109.55 110.23 662,000 +0.73(+0.67%)
Oct 25, 2005 111.51 114.77 108.62 109.50 840,100 -2.44(-2.18%)
Oct 24, 2005 107.81 112.21 107.81 111.94 571,800 +3.04(+2.79%)
Oct 21, 2005 107.50 109.57 104.69 108.90 708,600 +3.75(+3.57%)
Oct 20, 2005 110.73 111.54 104.83 105.15 774,400 -8.36(-7.36%)
Oct 19, 2005 107.94 113.93 105.55 113.51 795,500 +3.35(+3.04%)
Oct 18, 2005 110.06 114.42 109.57 110.16 679,500 -6.07(-5.22%)
Oct 17, 2005 116.71 117.09 114.65 116.23 470,400 -0.36(-0.31%)
Oct 14, 2005 114.06 116.98 110.77 116.59 1,053,800 +5.13(+4.60%)
Oct 13, 2005 112.90 112.90 108.70 111.46 1,197,400 -5.66(-4.83%)
Oct 12, 2005 124.55 124.98 114.00 117.12 1,119,700 -6.88(-5.55%)
Oct 11, 2005 122.75 125.47 121.52 124.00 768,100 +1.48(+1.21%)
Oct 10, 2005 127.94 129.13 121.11 122.52 703,700 -4.83(-3.79%)
Oct 07, 2005 125.11 127.35 122.35 127.35 1,152,100 +6.52(+5.40%)
Oct 06, 2005 130.85 128.50 118.81 120.83 1,006,200 -7.67(-5.97%)
Oct 05, 2005 135.73 136.10 127.38 128.50 918,800 -5.95(-4.43%)
Oct 04, 2005 144.90 144.90 134.45 134.45 658,200 -8.44(-5.91%)
Oct 03, 2005 139.10 142.96 140.29 142.89 543,700 +5.05(+3.66%)
Sep 30, 2005 135.42 140.21 135.25 137.84 433,400 -0.71(-0.51%)
Sep 29, 2005 138.68 138.75 135.50 138.55 520,800 +0.55(+0.40%)
Sep 28, 2005 139.05 139.24 136.95 138.00 899,300 +6.21(+4.71%)
Sep 27, 2005 130.00 132.03 129.29 131.79 580,100 +4.42(+3.47%)
Sep 26, 2005 125.46 127.49 123.50 127.37 291,200 +0.23(+0.18%)
Sep 23, 2005 127.14 127.14 123.49 127.14 491,600 +3.45(+2.79%)
Sep 22, 2005 122.05 125.25 121.60 123.69 604,700 +0.69(+0.56%)
Sep 21, 2005 121.37 123.47 120.03 123.00 271,700 +0.54(+0.44%)
Sep 20, 2005 122.46 123.77 120.61 122.46 679,000 +2.46(+2.05%)
Sep 19, 2005 119.64 121.02 119.45 120.00 338,900 +1.05(+0.88%)
Sep 16, 2005 117.50 119.10 117.26 118.95 426,200 +3.43(+2.97%)
Sep 15, 2005 117.77 117.77 115.20 115.52 436,500 +1.13(+0.99%)
Sep 14, 2005 114.69 115.35 112.86 114.39 378,800 +0.99(+0.87%)
Sep 13, 2005 113.97 114.75 112.80 113.40 469,500 -0.58(-0.51%)
Sep 12, 2005 117.16 118.00 112.71 113.98 606,100 -4.18(-3.54%)
Sep 09, 2005 119.01 119.25 117.16 118.16 601,700 -0.84(-0.71%)
Sep 08, 2005 118.91 120.00 118.39 119.00 385,200 +1.83(+1.56%)
Sep 07, 2005 118.75 119.42 115.64 117.17 864,500 -1.58(-1.33%)
Sep 06, 2005 123.93 123.93 118.00 118.75 740,200 +1.63(+1.39%)
Sep 02, 2005 119.25 119.26 116.63 117.12 477,400 -2.28(-1.91%)
Sep 01, 2005 116.00 119.76 115.79 119.40 563,500 +4.92(+4.30%)
Aug 31, 2005 113.00 116.18 113.00 114.48 571,100 +2.94(+2.64%)
Aug 30, 2005 109.50 111.54 109.18 111.54 453,000 +1.54(+1.40%)
Aug 29, 2005 109.48 110.10 107.45 110.00 404,800 +1.88(+1.74%)
Aug 26, 2005 108.12 109.73 106.21 108.12 801,600 +2.33(+2.20%)
Aug 25, 2005 103.15 105.90 103.15 105.79 590,800 +3.64(+3.56%)
Aug 24, 2005 102.00 102.88 101.20 102.15 413,800 +0.65(+0.64%)
Aug 23, 2005 101.94 102.25 99.86 101.50 318,100 -0.04(-0.04%)
Aug 22, 2005 99.60 101.78 99.00 101.54 466,100 +3.74(+3.82%)
Aug 19, 2005 97.84 99.62 97.64 97.80 287,900 -0.02(-0.02%)
Aug 18, 2005 99.74 100.03 97.60 97.82 498,200 -1.72(-1.73%)
Aug 17, 2005 99.99 101.83 98.71 99.54 313,300 -0.45(-0.45%)
Aug 16, 2005 102.40 102.69 99.25 99.99 381,500 -3.93(-3.78%)
Aug 15, 2005 102.88 104.00 102.36 103.92 210,300 +1.04(+1.01%)
Aug 12, 2005 106.50 106.50 100.96 102.88 542,300 -1.77(-1.69%)
Aug 11, 2005 102.80 104.65 102.80 104.65 448,200 +3.52(+3.48%)
Aug 10, 2005 100.50 102.28 100.37 101.13 515,300 +0.63(+0.63%)
Aug 09, 2005 102.75 102.75 99.80 100.50 493,600 -1.18(-1.16%)
Aug 08, 2005 104.29 105.25 101.38 101.68 376,100 -2.42(-2.32%)
Aug 05, 2005 103.80 104.10 100.62 104.10 615,600 +0.60(+0.58%)
Aug 04, 2005 101.25 103.50 100.23 103.50 397,600 +3.25(+3.24%)
Aug 03, 2005 102.76 103.46 99.16 100.25 353,500 +0.08(+0.08%)
Aug 02, 2005 98.93 100.35 98.40 100.17 541,400 +4.20(+4.38%)
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.