Tenaris S.A. ADR (NY: TS )

19.57 USD -0.98 (-4.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.47 30.21 30.21 30.21 1,125,800 -0.30(-0.98%)
Dec 30, 2014 29.70 30.68 29.68 30.51 1,626,285 +0.15(+0.49%)
Dec 29, 2014 30.06 30.48 29.93 30.36 1,440,598 -0.01(-0.03%)
Dec 26, 2014 30.08 30.47 29.83 30.37 1,027,609 +0.53(+1.78%)
Dec 24, 2014 30.07 29.84 29.84 29.84 593,600 -0.33(-1.09%)
Dec 23, 2014 30.16 30.32 29.91 30.17 1,410,481 +0.41(+1.38%)
Dec 22, 2014 30.89 30.94 29.49 29.76 2,712,898 -0.99(-3.22%)
Dec 19, 2014 29.87 30.92 29.81 30.75 2,398,552 +0.41(+1.35%)
Dec 18, 2014 30.28 30.61 30.04 30.34 2,461,481 +0.30(+1.00%)
Dec 17, 2014 29.45 30.39 29.27 30.04 2,710,700 +0.86(+2.95%)
Dec 16, 2014 28.87 29.67 28.71 29.18 3,413,772 +1.00(+3.55%)
Dec 15, 2014 29.04 29.27 28.17 28.18 1,779,279 -0.56(-1.95%)
Dec 12, 2014 29.43 29.53 28.69 28.74 2,403,140 -1.45(-4.80%)
Dec 11, 2014 30.10 30.65 30.04 30.19 1,934,242 +0.09(+0.30%)
Dec 10, 2014 30.60 30.60 29.97 30.10 2,626,180 -0.85(-2.75%)
Dec 09, 2014 30.22 31.44 30.15 30.95 2,109,775 +0.42(+1.38%)
Dec 08, 2014 30.98 31.14 30.49 30.53 2,175,537 -1.13(-3.57%)
Dec 05, 2014 31.57 31.99 31.51 31.66 1,579,180 -0.47(-1.46%)
Dec 04, 2014 31.99 32.34 31.90 32.13 1,515,389 -0.41(-1.26%)
Dec 03, 2014 31.98 32.80 31.90 32.54 2,363,090 +0.38(+1.18%)
Dec 02, 2014 32.63 32.65 32.12 32.16 2,999,225 -0.12(-0.37%)
Dec 01, 2014 32.94 33.20 32.20 32.28 3,809,033 -0.65(-1.97%)
Nov 28, 2014 33.42 33.49 32.78 32.93 1,253,091 -3.00(-8.35%)
Nov 26, 2014 36.15 35.93 35.93 35.93 2,267,400 -0.07(-0.19%)
Nov 25, 2014 35.95 36.29 35.62 36.00 2,558,805 +0.16(+0.45%)
Nov 24, 2014 36.25 36.39 35.65 35.84 1,300,327 -0.88(-2.40%)
Nov 21, 2014 36.68 37.12 36.38 36.72 1,672,632 +0.65(+1.80%)
Nov 20, 2014 35.51 36.09 35.48 36.07 969,324 +0.49(+1.38%)
Nov 19, 2014 36.09 36.22 35.42 35.58 2,127,748 -0.84(-2.31%)
Nov 18, 2014 36.87 36.91 36.35 36.42 2,044,252 +0.16(+0.44%)
Nov 17, 2014 36.54 36.59 36.17 36.26 1,542,774 -0.61(-1.65%)
Nov 14, 2014 36.47 36.92 36.22 36.87 1,442,618 +0.51(+1.40%)
Nov 13, 2014 36.37 36.82 36.03 36.36 2,382,073 -0.12(-0.33%)
Nov 12, 2014 36.64 37.02 36.33 36.48 1,320,468 -0.66(-1.78%)
Nov 11, 2014 36.93 37.19 36.75 37.14 1,604,997 +0.39(+1.06%)
Nov 10, 2014 37.21 37.37 36.67 36.75 1,288,748 -0.41(-1.10%)
Nov 07, 2014 36.58 37.42 36.58 37.16 2,379,643 +0.35(+0.95%)
Nov 06, 2014 37.19 37.36 36.57 36.81 2,568,893 -1.64(-4.27%)
Nov 05, 2014 37.73 38.76 37.73 38.45 2,485,318 +0.65(+1.72%)
Nov 04, 2014 38.53 38.55 37.48 37.80 2,303,352 -1.24(-3.18%)
Nov 03, 2014 39.17 39.38 38.87 39.04 2,625,499 -0.60(-1.51%)
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%)
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.