Tenaris S.A. ADR (NY: TS )

20.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.08 39.64 38.78 39.64 1,370,423 +0.56(+1.43%)
Oct 30, 2014 38.76 39.25 38.75 39.08 1,668,593 +0.13(+0.33%)
Oct 29, 2014 39.38 39.48 38.72 38.95 1,421,606 -0.72(-1.81%)
Oct 28, 2014 39.09 39.72 38.91 39.67 1,123,234 +0.96(+2.48%)
Oct 27, 2014 38.63 38.84 39.02 38.71 1,603,709 -0.31(-0.79%)
Oct 24, 2014 38.60 39.17 38.50 39.02 1,180,664 +0.00(+0.00%)
Oct 23, 2014 38.49 39.10 38.41 39.02 1,753,328 +1.19(+3.15%)
Oct 22, 2014 38.08 38.64 37.76 37.83 2,245,312 -0.82(-2.12%)
Oct 21, 2014 38.30 38.67 38.15 38.65 1,450,771 +0.70(+1.84%)
Oct 20, 2014 37.91 38.06 37.56 37.95 1,571,295 -0.14(-0.37%)
Oct 17, 2014 38.71 38.87 37.72 38.09 3,768,854 -0.91(-2.33%)
Oct 16, 2014 38.11 39.45 38.05 39.00 2,780,020 -0.52(-1.32%)
Oct 15, 2014 39.08 39.71 38.60 39.52 2,444,151 -0.06(-0.15%)
Oct 14, 2014 40.32 40.85 39.19 39.58 4,911,989 -0.73(-1.81%)
Oct 13, 2014 41.01 41.49 40.26 40.31 2,174,964 -0.32(-0.79%)
Oct 10, 2014 40.67 41.16 40.10 40.63 2,170,866 -0.22(-0.54%)
Oct 09, 2014 41.81 41.84 40.79 40.85 1,300,725 -1.07(-2.55%)
Oct 08, 2014 41.88 41.95 40.74 41.92 1,580,226 +0.11(+0.26%)
Oct 07, 2014 42.33 42.43 41.79 41.81 1,146,408 -0.31(-0.74%)
Oct 06, 2014 42.57 42.60 41.64 42.12 2,041,510 +0.18(+0.43%)
Oct 03, 2014 43.01 43.03 41.92 41.94 2,652,067 -1.38(-3.19%)
Oct 02, 2014 44.03 44.03 42.72 43.32 1,872,618 -0.69(-1.57%)
Oct 01, 2014 44.78 44.98 43.71 44.01 2,244,412 -1.54(-3.38%)
Sep 30, 2014 45.57 45.90 45.26 45.55 1,509,020 +0.01(+0.02%)
Sep 29, 2014 45.57 45.78 45.23 45.54 1,166,530 -0.36(-0.78%)
Sep 26, 2014 45.75 46.19 45.38 45.90 1,748,191 +0.56(+1.24%)
Sep 25, 2014 45.64 45.80 45.18 45.34 1,596,372 -0.78(-1.69%)
Sep 24, 2014 45.84 46.19 45.26 46.12 937,792 +0.55(+1.21%)
Sep 23, 2014 45.52 45.88 45.51 45.57 957,960 -0.55(-1.19%)
Sep 22, 2014 46.51 46.51 45.78 46.12 952,044 -0.43(-0.92%)
Sep 19, 2014 46.65 47.06 46.40 46.55 984,327 -0.40(-0.85%)
Sep 18, 2014 46.66 47.01 46.62 46.95 1,393,214 +0.40(+0.86%)
Sep 17, 2014 46.39 46.98 46.35 46.55 1,805,989 +0.29(+0.63%)
Sep 16, 2014 45.82 46.56 45.81 46.26 1,175,537 +0.37(+0.81%)
Sep 15, 2014 45.38 46.19 45.38 45.89 1,600,909 +0.06(+0.13%)
Sep 12, 2014 45.39 46.24 45.32 45.83 1,209,212 +0.13(+0.28%)
Sep 11, 2014 45.14 45.91 45.09 45.70 2,292,880 +1.07(+2.40%)
Sep 10, 2014 44.57 44.63 44.13 44.63 1,144,491 +0.03(+0.07%)
Sep 09, 2014 44.40 44.83 44.28 44.60 932,705 +0.08(+0.18%)
Sep 08, 2014 44.66 44.92 44.39 44.52 1,325,953 -0.71(-1.57%)
Sep 05, 2014 44.93 45.44 44.85 45.23 1,051,675 +0.24(+0.53%)
Sep 04, 2014 45.02 45.43 44.96 44.99 883,812 -0.13(-0.29%)
Sep 03, 2014 45.43 45.43 45.02 45.12 1,106,287 +0.32(+0.71%)
Sep 02, 2014 45.24 45.24 44.62 44.80 1,086,211 +0.50(+1.13%)
Aug 29, 2014 43.99 44.30 44.30 44.30 731,100 +0.40(+0.91%)
Aug 28, 2014 44.11 44.24 43.73 43.90 294,241 -0.81(-1.81%)
Aug 27, 2014 44.35 44.81 44.22 44.71 447,871 +0.43(+0.97%)
Aug 26, 2014 44.03 44.60 44.03 44.28 313,669 +0.14(+0.32%)
Aug 25, 2014 44.01 44.25 43.82 44.14 418,759 +0.74(+1.71%)
Aug 22, 2014 43.36 43.45 42.93 43.40 897,518 -0.20(-0.46%)
Aug 21, 2014 43.23 43.67 43.13 43.60 512,114 +0.36(+0.83%)
Aug 20, 2014 42.96 43.29 42.88 43.24 670,278 +0.02(+0.05%)
Aug 19, 2014 43.09 43.42 43.06 43.22 645,240 -0.21(-0.48%)
Aug 18, 2014 43.43 43.48 43.20 43.43 540,587 +0.44(+1.02%)
Aug 15, 2014 43.09 43.24 42.61 42.99 588,189 +0.17(+0.40%)
Aug 14, 2014 43.56 43.56 42.75 42.82 580,754 -0.36(-0.83%)
Aug 13, 2014 43.02 43.24 43.00 43.18 849,516 +0.22(+0.51%)
Aug 12, 2014 42.78 43.01 42.60 42.96 495,112 -0.18(-0.42%)
Aug 11, 2014 42.87 43.29 42.87 43.14 684,504 -0.22(-0.51%)
Aug 08, 2014 42.62 43.25 42.50 43.36 1,061,349 +1.33(+3.16%)
Aug 07, 2014 42.65 42.76 41.88 42.03 973,307 -0.98(-2.28%)
Aug 06, 2014 42.56 43.26 42.51 43.01 865,420 -0.02(-0.05%)
Aug 05, 2014 43.27 43.41 42.78 43.03 773,508 -0.43(-0.99%)
Aug 04, 2014 42.87 43.53 42.82 43.46 896,005 +0.53(+1.23%)
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.