Tenaris S.A. ADR (NY: TS )

25.30 -0.39 (-1.50%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.33 20.45 19.90 20.30 7,320,995 -0.32(-1.55%)
Oct 30, 2019 21.23 21.28 20.54 20.62 2,950,473 -0.75(-3.51%)
Oct 29, 2019 21.14 21.46 21.05 21.37 5,164,290 +0.27(+1.28%)
Oct 28, 2019 21.26 21.30 21.07 21.10 3,163,986 +0.38(+1.83%)
Oct 25, 2019 20.62 20.84 20.57 20.72 2,955,200 +0.06(+0.29%)
Oct 24, 2019 20.97 20.98 20.50 20.66 3,042,829 -0.27(-1.29%)
Oct 23, 2019 20.80 21.01 20.65 20.93 3,626,602 +0.08(+0.38%)
Oct 22, 2019 20.93 21.14 20.72 20.85 2,855,670 +0.01(+0.05%)
Oct 21, 2019 20.81 21.06 20.74 20.84 1,978,949 +0.31(+1.51%)
Oct 18, 2019 20.73 20.86 20.41 20.53 1,836,700 -0.15(-0.73%)
Oct 17, 2019 20.91 20.92 20.55 20.68 1,743,653 +0.10(+0.49%)
Oct 16, 2019 20.95 21.12 20.55 20.58 2,219,202 -0.22(-1.06%)
Oct 15, 2019 20.95 21.09 20.67 20.80 1,850,278 +0.16(+0.78%)
Oct 14, 2019 20.72 20.98 20.56 20.64 2,417,829 -0.46(-2.18%)
Oct 11, 2019 20.75 21.29 20.74 21.10 2,628,300 +0.43(+2.08%)
Oct 10, 2019 20.41 20.73 20.31 20.67 2,667,940 +0.46(+2.28%)
Oct 09, 2019 20.36 20.45 20.08 20.21 2,282,866 +0.12(+0.60%)
Oct 08, 2019 20.08 20.28 19.99 20.09 2,380,836 -0.16(-0.79%)
Oct 07, 2019 20.33 20.57 20.23 20.25 1,783,156 +0.07(+0.35%)
Oct 04, 2019 20.28 20.39 20.10 20.18 2,139,900 -0.15(-0.74%)
Oct 03, 2019 20.09 20.37 19.95 20.33 2,288,192 +0.18(+0.89%)
Oct 02, 2019 20.14 20.36 19.99 20.15 3,967,296 -0.54(-2.61%)
Oct 01, 2019 21.24 21.30 20.59 20.69 2,565,802 -0.49(-2.31%)
Sep 30, 2019 21.15 21.27 21.01 21.18 2,573,057 -0.15(-0.70%)
Sep 27, 2019 20.88 21.42 20.82 21.33 3,539,600 +0.68(+3.29%)
Sep 26, 2019 20.87 20.90 20.48 20.65 2,205,786 -0.47(-2.23%)
Sep 25, 2019 20.64 21.15 20.58 21.12 1,861,175 +0.14(+0.67%)
Sep 24, 2019 21.52 21.55 20.74 20.98 2,879,785 -0.58(-2.69%)
Sep 23, 2019 21.36 21.59 21.19 21.56 1,932,567 -0.15(-0.69%)
Sep 20, 2019 21.89 22.05 21.61 21.71 2,628,900 -0.28(-1.27%)
Sep 19, 2019 22.52 22.55 21.96 21.99 2,027,756 -0.34(-1.52%)
Sep 18, 2019 22.34 22.57 22.29 22.33 2,074,891 -0.29(-1.28%)
Sep 17, 2019 23.08 23.10 22.55 22.62 2,679,356 -0.49(-2.12%)
Sep 16, 2019 23.65 23.77 23.03 23.11 4,877,172 +0.54(+2.39%)
Sep 13, 2019 22.85 22.96 22.50 22.57 3,101,400 +0.07(+0.31%)
Sep 12, 2019 22.40 22.61 22.10 22.50 2,577,037 +0.00(+0.00%)
Sep 11, 2019 22.89 23.00 22.29 22.50 3,435,604 -0.35(-1.53%)
Sep 10, 2019 22.94 23.07 22.70 22.85 2,691,025 +0.41(+1.83%)
Sep 09, 2019 22.22 22.76 22.13 22.44 3,010,875 +0.66(+3.03%)
Sep 06, 2019 22.24 22.27 21.66 21.78 4,265,100 -0.17(-0.77%)
Sep 05, 2019 21.88 22.19 21.88 21.95 2,946,099 +0.53(+2.47%)
Sep 04, 2019 21.45 21.64 21.33 21.42 3,695,306 +0.48(+2.29%)
Sep 03, 2019 21.37 21.39 20.81 20.94 4,594,621 -0.70(-3.23%)
Aug 30, 2019 22.15 22.15 21.43 21.64 3,094,100 -0.13(-0.60%)
Aug 29, 2019 22.15 22.26 21.71 21.77 3,276,601 -0.26(-1.18%)
Aug 28, 2019 22.12 22.36 21.92 22.03 3,020,749 -0.02(-0.09%)
Aug 27, 2019 22.01 22.12 21.89 22.05 2,722,125 +0.28(+1.29%)
Aug 26, 2019 21.94 22.05 21.68 21.77 2,461,717 +0.26(+1.21%)
Aug 23, 2019 21.58 22.04 21.44 21.51 2,689,200 -0.28(-1.28%)
Aug 22, 2019 21.93 22.05 21.72 21.79 2,077,646 +0.05(+0.23%)
Aug 21, 2019 21.94 21.95 21.57 21.74 2,228,250 +0.42(+1.97%)
Aug 20, 2019 21.69 21.72 21.28 21.32 1,778,376 -0.46(-2.11%)
Aug 19, 2019 21.95 21.97 21.70 21.78 2,295,047 +0.44(+2.06%)
Aug 16, 2019 20.85 21.43 20.78 21.34 2,137,500 +0.52(+2.50%)
Aug 15, 2019 20.82 21.01 20.60 20.82 2,095,135 -0.10(-0.48%)
Aug 14, 2019 21.50 21.51 20.77 20.92 2,391,162 -1.19(-5.38%)
Aug 13, 2019 21.83 22.45 21.73 22.11 3,018,395 +0.20(+0.91%)
Aug 12, 2019 21.95 22.27 21.84 21.91 3,238,559 -0.94(-4.11%)
Aug 09, 2019 22.88 22.96 22.66 22.85 3,858,000 -0.35(-1.51%)
Aug 08, 2019 23.02 23.26 23.01 23.20 2,018,673 +0.05(+0.22%)
Aug 07, 2019 22.70 23.25 22.60 23.15 3,166,072 -0.14(-0.60%)
Aug 06, 2019 23.46 23.57 22.86 23.29 2,850,331 -0.11(-0.47%)
Aug 05, 2019 23.41 23.66 23.25 23.40 2,329,880 -0.60(-2.50%)
Aug 02, 2019 24.16 24.29 23.65 24.00 4,495,700 -0.52(-2.12%)
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.