Tenaris S.A. ADR (NY: TS )

22.59 USD +0.16 (+0.71%)
Official Closing Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.01 37.30 35.30 35.62 2,312,634 -1.86(-4.96%)
Oct 29, 2009 36.67 37.58 36.40 37.48 2,169,192 +2.18(+6.18%)
Oct 28, 2009 37.07 37.21 35.19 35.30 4,320,980 -2.39(-6.34%)
Oct 27, 2009 38.77 38.99 37.63 37.69 3,313,145 -1.51(-3.85%)
Oct 26, 2009 40.20 40.78 38.96 39.20 3,254,340 -1.03(-2.56%)
Oct 23, 2009 39.88 40.37 39.71 40.23 3,673,258 -0.20(-0.49%)
Oct 22, 2009 39.64 40.53 39.49 40.43 2,202,177 +0.08(+0.20%)
Oct 21, 2009 39.30 41.15 39.29 40.35 3,087,954 +0.56(+1.41%)
Oct 20, 2009 39.58 39.99 39.55 39.79 2,570,160 +0.19(+0.48%)
Oct 19, 2009 38.99 39.68 38.78 39.60 1,257,363 +1.04(+2.70%)
Oct 16, 2009 38.58 38.91 38.40 38.56 1,281,161 -0.63(-1.61%)
Oct 15, 2009 38.50 39.19 38.24 39.19 1,698,304 +0.24(+0.62%)
Oct 14, 2009 39.27 39.33 38.66 38.95 3,067,608 +0.61(+1.59%)
Oct 13, 2009 38.20 38.54 37.51 38.34 2,675,638 +0.34(+0.89%)
Oct 12, 2009 38.35 38.53 37.72 38.00 1,256,170 +0.36(+0.96%)
Oct 09, 2009 37.28 37.70 37.08 37.64 2,300,362 +1.24(+3.41%)
Oct 08, 2009 35.85 36.50 35.62 36.40 1,298,069 +1.09(+3.09%)
Oct 07, 2009 35.62 35.72 34.93 35.31 1,027,419 +0.30(+0.86%)
Oct 06, 2009 34.83 35.49 34.68 35.01 1,781,535 +1.08(+3.18%)
Oct 05, 2009 33.69 34.22 33.59 33.93 3,475,799 +0.42(+1.25%)
Oct 02, 2009 33.38 33.82 33.16 33.51 2,327,195 -0.41(-1.21%)
Oct 01, 2009 35.29 35.40 33.90 33.92 2,143,364 -1.70(-4.77%)
Sep 30, 2009 35.98 36.06 34.93 35.62 1,306,793 -0.05(-0.14%)
Sep 29, 2009 35.84 36.06 35.34 35.67 1,072,927 -0.52(-1.44%)
Sep 28, 2009 35.29 36.27 35.23 36.19 1,017,011 +1.27(+3.64%)
Sep 25, 2009 35.00 35.64 34.78 34.92 1,526,676 -0.17(-0.48%)
Sep 24, 2009 36.21 36.28 34.89 35.09 2,479,294 -0.40(-1.13%)
Sep 23, 2009 36.33 36.42 35.45 35.49 1,389,899 -1.04(-2.85%)
Sep 22, 2009 35.93 36.66 35.84 36.53 2,911,921 +1.40(+3.99%)
Sep 21, 2009 35.14 35.44 34.86 35.13 2,652,980 -0.87(-2.42%)
Sep 18, 2009 36.52 36.83 35.96 36.00 4,917,760 -0.04(-0.11%)
Sep 17, 2009 35.60 36.50 35.55 36.04 3,191,801 +0.83(+2.35%)
Sep 16, 2009 35.16 35.53 34.90 35.21 2,464,624 +1.29(+3.81%)
Sep 15, 2009 33.38 33.99 33.05 33.92 1,353,425 +0.68(+2.05%)
Sep 14, 2009 32.47 33.26 32.45 33.24 1,473,529 +0.64(+1.96%)
Sep 11, 2009 32.90 33.08 32.28 32.60 2,200,287 -0.39(-1.18%)
Sep 10, 2009 32.53 33.06 32.20 32.99 2,065,514 +1.15(+3.61%)
Sep 09, 2009 31.77 32.15 31.51 31.84 2,371,911 +0.81(+2.61%)
Sep 08, 2009 31.19 31.40 30.67 31.03 2,049,998 +1.76(+6.01%)
Sep 04, 2009 28.66 29.34 28.37 29.27 943,681 +0.56(+1.95%)
Sep 03, 2009 28.66 28.80 28.21 28.71 847,561 +0.40(+1.41%)
Sep 02, 2009 28.00 28.47 27.95 28.31 1,376,650 -0.07(-0.25%)
Sep 01, 2009 28.86 29.71 28.23 28.38 1,506,871 -0.60(-2.07%)
Aug 31, 2009 29.46 29.46 28.85 28.98 1,608,592 -0.83(-2.78%)
Aug 28, 2009 29.86 30.01 29.61 29.81 1,017,242 +0.15(+0.51%)
Aug 27, 2009 29.72 29.76 29.04 29.66 1,623,278 +0.04(+0.14%)
Aug 26, 2009 29.73 29.81 29.34 29.62 1,410,678 -0.06(-0.20%)
Aug 25, 2009 30.07 30.28 29.54 29.68 2,345,441 +0.11(+0.37%)
Aug 24, 2009 30.92 30.95 29.32 29.57 4,466,063 -0.94(-3.08%)
Aug 21, 2009 30.45 30.64 30.30 30.51 1,511,012 +0.73(+2.45%)
Aug 20, 2009 29.48 29.94 29.47 29.78 1,599,716 +0.43(+1.47%)
Aug 19, 2009 28.70 29.53 28.65 29.35 3,696,169 +0.25(+0.86%)
Aug 18, 2009 29.02 29.30 28.96 29.10 2,032,713 +0.11(+0.38%)
Aug 17, 2009 29.24 29.24 28.56 28.99 1,400,535 -1.24(-4.10%)
Aug 14, 2009 30.88 30.94 29.94 30.23 1,043,706 -0.81(-2.61%)
Aug 13, 2009 30.89 31.13 30.51 31.04 2,284,850 +0.55(+1.80%)
Aug 12, 2009 30.10 30.78 30.08 30.49 2,270,071 -0.11(-0.36%)
Aug 11, 2009 30.89 30.90 30.37 30.60 1,240,150 -0.21(-0.68%)
Aug 10, 2009 30.96 31.30 30.35 30.81 1,030,751 -0.37(-1.19%)
Aug 07, 2009 31.23 31.34 30.50 31.18 1,553,889 +0.66(+2.16%)
Aug 06, 2009 30.90 31.37 30.35 30.52 2,362,128 -1.05(-3.33%)
Aug 05, 2009 31.69 31.88 30.93 31.57 2,114,652 +0.64(+2.07%)
Aug 04, 2009 31.41 31.57 30.78 30.93 2,608,271 -0.66(-2.09%)
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.