Tenaris S.A. ADR (NY: TS )

19.04 USD -0.53 (-2.71%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.02 53.97 52.95 53.80 1,904,800 +0.89(+1.68%)
Oct 30, 2007 52.70 53.03 52.55 52.91 1,770,800 -0.70(-1.31%)
Oct 29, 2007 52.95 53.78 52.77 53.61 2,541,300 -0.47(-0.87%)
Oct 26, 2007 52.14 54.34 52.02 54.08 3,720,800 +2.61(+5.07%)
Oct 25, 2007 51.82 51.91 51.02 51.47 1,897,300 +0.28(+0.55%)
Oct 24, 2007 50.96 51.59 50.51 51.19 1,984,403 -0.61(-1.18%)
Oct 23, 2007 51.28 51.83 50.92 51.80 1,439,700 +1.42(+2.82%)
Oct 22, 2007 50.02 50.70 49.61 50.38 2,042,300 -0.73(-1.43%)
Oct 19, 2007 52.07 52.09 50.91 51.11 2,826,400 -1.03(-1.98%)
Oct 18, 2007 51.51 52.24 51.00 52.14 3,141,043 -0.30(-0.57%)
Oct 17, 2007 52.85 52.92 51.90 52.44 2,531,500 +0.42(+0.81%)
Oct 16, 2007 52.71 52.87 51.89 52.02 1,952,600 -1.16(-2.18%)
Oct 15, 2007 54.09 54.17 52.67 53.18 1,025,500 -0.04(-0.08%)
Oct 12, 2007 53.72 53.78 53.17 53.22 1,513,000 +0.00(+0.00%)
Oct 11, 2007 52.95 53.90 52.61 53.22 2,729,200 +0.62(+1.18%)
Oct 10, 2007 52.58 53.04 52.50 52.60 1,212,700 -0.50(-0.94%)
Oct 09, 2007 52.47 53.23 52.39 53.10 1,613,700 +0.22(+0.42%)
Oct 08, 2007 52.84 53.07 52.75 52.88 1,244,000 -0.48(-0.90%)
Oct 05, 2007 52.96 53.65 52.96 53.36 2,938,600 +0.24(+0.45%)
Oct 04, 2007 52.95 53.33 52.68 53.12 1,732,600 +0.25(+0.47%)
Oct 03, 2007 52.87 53.42 52.67 52.87 2,371,900 -0.88(-1.64%)
Oct 02, 2007 53.83 54.13 52.95 53.75 2,056,200 -1.00(-1.83%)
Oct 01, 2007 53.76 54.82 53.57 54.75 2,530,500 +2.13(+4.05%)
Sep 28, 2007 52.44 52.88 52.23 52.62 1,968,400 -0.26(-0.49%)
Sep 27, 2007 52.26 53.12 52.18 52.88 2,279,800 +0.24(+0.46%)
Sep 26, 2007 52.28 52.88 51.78 52.64 2,132,000 -0.02(-0.04%)
Sep 25, 2007 51.45 52.70 51.40 52.66 2,282,100 -0.14(-0.27%)
Sep 24, 2007 52.78 53.00 52.55 52.80 2,497,500 +0.95(+1.83%)
Sep 21, 2007 51.51 51.85 50.94 51.85 2,455,000 +0.94(+1.85%)
Sep 20, 2007 51.58 51.67 50.59 50.91 2,524,100 -0.67(-1.30%)
Sep 19, 2007 50.86 51.73 50.78 51.58 3,936,700 +2.63(+5.37%)
Sep 18, 2007 47.51 49.09 47.25 48.95 2,948,400 +2.73(+5.91%)
Sep 17, 2007 46.59 46.99 45.78 46.22 1,949,000 -0.05(-0.11%)
Sep 14, 2007 46.27 46.62 45.97 46.27 1,956,300 -0.41(-0.88%)
Sep 13, 2007 46.71 46.91 46.55 46.68 2,228,400 +0.74(+1.61%)
Sep 12, 2007 45.58 46.16 45.45 45.94 1,961,400 +0.78(+1.73%)
Sep 11, 2007 44.89 45.29 44.83 45.16 1,515,400 +1.00(+2.26%)
Sep 10, 2007 44.97 45.11 43.78 44.16 1,647,500 -1.02(-2.26%)
Sep 07, 2007 45.79 45.89 44.96 45.18 1,258,391 -0.79(-1.72%)
Sep 06, 2007 46.07 46.13 45.35 45.97 1,579,000 +0.38(+0.83%)
Sep 05, 2007 45.76 46.08 45.18 45.59 1,852,200 -1.19(-2.54%)
Sep 04, 2007 45.87 46.96 45.77 46.78 1,074,100 -0.15(-0.32%)
Aug 31, 2007 47.42 47.47 46.61 46.93 1,714,500 +0.36(+0.77%)
Aug 30, 2007 46.20 47.00 46.10 46.57 1,353,100 -0.79(-1.67%)
Aug 29, 2007 46.60 47.43 46.40 47.36 2,010,700 +2.19(+4.85%)
Aug 28, 2007 46.65 46.76 45.02 45.17 1,733,700 -1.67(-3.57%)
Aug 27, 2007 46.95 47.00 46.48 46.84 2,255,796 -0.41(-0.87%)
Aug 24, 2007 47.10 47.70 47.05 47.25 3,399,700 +0.51(+1.09%)
Aug 23, 2007 46.62 46.95 46.20 46.74 2,507,900 +0.42(+0.91%)
Aug 22, 2007 46.35 46.44 45.73 46.32 1,321,500 +1.14(+2.52%)
Aug 21, 2007 45.13 45.51 44.93 45.18 1,419,700 +0.33(+0.74%)
Aug 20, 2007 44.94 45.34 44.29 44.85 2,059,800 +0.15(+0.34%)
Aug 17, 2007 44.39 44.95 43.04 44.70 4,340,100 +2.14(+5.03%)
Aug 16, 2007 45.29 45.29 41.05 42.56 7,613,900 -3.24(-7.07%)
Aug 15, 2007 47.28 47.44 45.51 45.80 3,028,900 -1.65(-3.48%)
Aug 14, 2007 48.76 48.84 47.41 47.45 1,929,500 -0.86(-1.78%)
Aug 13, 2007 48.62 48.83 48.06 48.31 2,057,500 -0.52(-1.06%)
Aug 10, 2007 48.42 49.02 48.06 48.83 3,925,597 -0.01(-0.02%)
Aug 09, 2007 48.08 49.69 48.02 48.84 4,217,400 -1.48(-2.94%)
Aug 08, 2007 48.22 50.97 48.20 50.32 4,150,300 +2.20(+4.57%)
Aug 07, 2007 46.25 48.59 46.23 48.12 4,603,200 +1.30(+2.78%)
Aug 06, 2007 47.26 47.26 45.78 46.82 2,837,150 +0.06(+0.13%)
Aug 03, 2007 46.85 47.38 46.51 46.76 1,559,217 -0.62(-1.31%)
Aug 02, 2007 47.07 47.72 46.31 47.38 2,539,992 -0.69(-1.44%)
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.