Tenaris S.A. ADR (NY: TS )

20.11 USD -0.25 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.93 33.18 31.75 31.81 2,130,157 -2.70(-7.82%)
Oct 28, 2011 33.92 34.66 33.91 34.51 2,082,101 +0.10(+0.29%)
Oct 27, 2011 33.37 34.65 32.81 34.41 2,726,333 +3.17(+10.15%)
Oct 26, 2011 31.84 31.90 30.44 31.24 2,588,424 +0.32(+1.03%)
Oct 25, 2011 30.87 31.41 30.06 30.92 2,541,327 -0.07(-0.23%)
Oct 24, 2011 29.80 31.00 29.77 30.99 1,614,167 +1.55(+5.26%)
Oct 21, 2011 29.48 29.77 29.13 29.44 1,218,547 +1.00(+3.52%)
Oct 20, 2011 28.69 28.95 27.86 28.44 1,888,983 -0.34(-1.18%)
Oct 19, 2011 29.15 29.60 28.65 28.78 1,973,105 -0.64(-2.18%)
Oct 18, 2011 28.93 29.71 28.47 29.42 3,654,865 +0.56(+1.94%)
Oct 17, 2011 29.75 29.77 28.74 28.86 1,904,803 -0.79(-2.66%)
Oct 14, 2011 29.47 29.81 29.12 29.65 2,986,715 +1.00(+3.49%)
Oct 13, 2011 28.87 28.89 28.01 28.65 2,184,394 -0.01(-0.03%)
Oct 12, 2011 28.85 28.98 28.35 28.66 3,656,130 +0.68(+2.43%)
Oct 11, 2011 27.86 28.23 27.68 27.98 1,977,780 -0.26(-0.92%)
Oct 10, 2011 28.36 28.48 27.84 28.24 1,637,088 +1.26(+4.67%)
Oct 07, 2011 27.68 27.91 26.82 26.98 3,589,222 -0.81(-2.91%)
Oct 06, 2011 28.14 28.39 27.43 27.79 4,291,842 +1.10(+4.12%)
Oct 05, 2011 25.46 26.75 25.25 26.69 4,416,520 +1.66(+6.63%)
Oct 04, 2011 23.63 25.05 23.29 25.03 3,989,821 +0.95(+3.95%)
Oct 03, 2011 24.53 25.19 24.08 24.08 3,072,027 -1.37(-5.38%)
Sep 30, 2011 25.06 25.80 24.94 25.45 2,480,581 -0.39(-1.51%)
Sep 29, 2011 26.50 26.55 25.28 25.84 2,240,723 +0.29(+1.14%)
Sep 28, 2011 26.46 26.57 25.42 25.55 2,878,456 -1.07(-4.02%)
Sep 27, 2011 27.14 27.42 26.42 26.62 3,489,275 +0.13(+0.49%)
Sep 26, 2011 26.30 26.60 25.51 26.49 2,769,013 +0.76(+2.95%)
Sep 23, 2011 25.12 25.95 25.06 25.73 2,726,931 +0.08(+0.31%)
Sep 22, 2011 26.01 26.24 25.42 25.65 5,792,963 -2.16(-7.77%)
Sep 21, 2011 29.38 29.52 27.81 27.81 2,570,273 -1.62(-5.50%)
Sep 20, 2011 29.65 29.97 29.35 29.43 2,271,056 -0.21(-0.71%)
Sep 19, 2011 29.51 29.75 29.18 29.64 1,421,450 -1.24(-4.02%)
Sep 16, 2011 31.08 31.20 30.59 30.88 2,269,424 -0.16(-0.52%)
Sep 15, 2011 31.17 31.24 30.83 31.04 3,971,917 +0.72(+2.37%)
Sep 14, 2011 30.00 30.66 29.41 30.32 2,238,128 +0.46(+1.54%)
Sep 13, 2011 29.15 30.30 29.14 29.86 4,525,205 +0.49(+1.67%)
Sep 12, 2011 28.75 29.46 28.62 29.37 2,570,318 -0.16(-0.54%)
Sep 09, 2011 29.72 30.13 29.27 29.53 3,277,144 -1.16(-3.78%)
Sep 08, 2011 30.95 31.57 30.52 30.69 2,969,789 -1.03(-3.25%)
Sep 07, 2011 30.63 31.83 30.56 31.72 1,538,073 +1.66(+5.52%)
Sep 06, 2011 29.39 30.26 29.35 30.06 1,980,543 -1.41(-4.48%)
Sep 02, 2011 31.30 31.91 31.17 31.47 1,909,161 -1.05(-3.23%)
Sep 01, 2011 32.72 33.38 32.50 32.52 2,475,976 -0.68(-2.05%)
Aug 31, 2011 32.96 33.47 32.90 33.20 2,837,607 +0.77(+2.37%)
Aug 30, 2011 31.75 32.64 31.60 32.43 3,214,449 +0.34(+1.06%)
Aug 29, 2011 31.94 32.49 31.87 32.09 1,582,522 +0.42(+1.33%)
Aug 26, 2011 30.81 31.71 30.34 31.67 1,793,469 +0.38(+1.21%)
Aug 25, 2011 32.17 32.33 31.02 31.29 2,007,454 -0.70(-2.19%)
Aug 24, 2011 31.52 32.16 31.38 31.99 2,420,279 +0.62(+1.98%)
Aug 23, 2011 30.72 31.44 30.45 31.37 1,984,113 +0.46(+1.49%)
Aug 22, 2011 32.13 32.13 30.85 30.91 2,057,852 -0.02(-0.06%)
Aug 19, 2011 31.42 32.41 30.88 30.93 1,686,732 -1.28(-3.97%)
Aug 18, 2011 32.78 32.95 31.88 32.21 1,899,266 -2.19(-6.37%)
Aug 17, 2011 34.68 35.04 34.07 34.40 2,072,242 +0.00(+0.00%)
Aug 16, 2011 33.91 34.73 33.77 34.40 4,455,255 -0.04(-0.12%)
Aug 15, 2011 34.16 34.56 34.01 34.44 2,182,195 +0.87(+2.59%)
Aug 12, 2011 33.74 34.02 33.22 33.57 2,381,614 +0.14(+0.42%)
Aug 11, 2011 32.58 33.74 32.24 33.43 3,226,468 +1.18(+3.66%)
Aug 10, 2011 33.27 33.47 32.10 32.25 4,257,366 -2.29(-6.63%)
Aug 09, 2011 34.08 34.91 32.46 34.54 3,930,752 +2.05(+6.31%)
Aug 08, 2011 34.08 34.59 32.46 32.49 4,605,215 -4.13(-11.28%)
Aug 05, 2011 38.49 38.60 35.78 36.62 3,117,865 -1.14(-3.02%)
Aug 04, 2011 38.70 39.48 37.75 37.76 4,686,540 -4.46(-10.56%)
Aug 03, 2011 43.29 43.30 41.45 42.22 2,788,519 -0.44(-1.03%)
Aug 02, 2011 42.42 43.89 42.40 42.66 3,476,345 -0.75(-1.73%)
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.