Tenaris S.A. ADR (NY: TS )

23.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.95 15.95 15.95 1,411,725 -0.14(-0.87%)
Dec 30, 2020 16.18 16.35 16.06 16.09 1,411,725 +0.12(+0.75%)
Dec 29, 2020 16.27 16.31 15.88 15.97 998,676 -0.15(-0.93%)
Dec 28, 2020 16.46 16.50 16.06 16.12 1,015,349 -0.03(-0.19%)
Dec 24, 2020 16.37 16.37 16.06 16.15 254,000 -0.15(-0.92%)
Dec 23, 2020 16.01 16.47 16.01 16.30 1,406,152 +0.42(+2.64%)
Dec 22, 2020 16.00 16.08 15.85 15.88 1,178,836 -0.12(-0.75%)
Dec 21, 2020 15.48 16.10 15.44 16.00 2,401,800 -0.32(-1.96%)
Dec 18, 2020 16.57 16.61 16.26 16.32 1,688,000 -0.33(-1.98%)
Dec 17, 2020 16.75 16.76 16.50 16.65 928,512 +0.26(+1.59%)
Dec 16, 2020 16.50 16.54 16.35 16.39 1,182,910 -0.27(-1.62%)
Dec 15, 2020 16.35 16.76 16.26 16.66 1,348,961 +0.44(+2.71%)
Dec 14, 2020 16.66 16.72 16.18 16.22 1,413,694 -0.25(-1.52%)
Dec 11, 2020 16.66 16.67 16.33 16.47 1,038,200 -0.37(-2.20%)
Dec 10, 2020 16.35 16.92 16.31 16.84 1,308,664 +0.33(+2.00%)
Dec 09, 2020 16.71 16.86 16.30 16.51 1,739,343 -0.10(-0.60%)
Dec 08, 2020 16.22 16.64 16.20 16.61 1,339,942 +0.35(+2.15%)
Dec 07, 2020 16.69 16.70 16.07 16.26 2,907,769 -0.71(-4.18%)
Dec 04, 2020 16.55 17.07 16.53 16.97 2,948,700 +0.89(+5.53%)
Dec 03, 2020 15.94 16.26 15.83 16.08 1,003,633 +0.13(+0.82%)
Dec 02, 2020 15.61 16.11 15.58 15.95 1,918,089 +0.14(+0.89%)
Dec 01, 2020 15.62 15.90 15.60 15.81 1,599,062 +0.63(+4.15%)
Nov 30, 2020 15.89 15.90 15.16 15.18 2,270,178 -0.66(-4.17%)
Nov 27, 2020 16.16 16.24 15.81 15.84 963,800 -0.38(-2.34%)
Nov 25, 2020 16.26 16.27 15.96 16.22 1,444,500 -0.13(-0.80%)
Nov 24, 2020 16.07 16.48 16.03 16.35 2,751,952 +0.94(+6.10%)
Nov 23, 2020 15.13 15.46 15.05 15.41 1,243,256 +0.65(+4.40%)
Nov 20, 2020 14.98 15.07 14.73 14.76 1,807,800 -0.25(-1.67%)
Nov 19, 2020 14.69 15.01 14.61 15.01 1,361,686 +0.30(+2.04%)
Nov 18, 2020 14.95 15.15 14.70 14.71 1,648,873 -0.19(-1.28%)
Nov 17, 2020 14.57 14.98 14.50 14.90 1,528,415 +0.22(+1.50%)
Nov 16, 2020 14.63 14.71 14.37 14.68 2,491,590 +0.97(+7.08%)
Nov 13, 2020 13.40 13.71 13.38 13.71 2,323,400 +0.61(+4.66%)
Nov 12, 2020 13.00 13.29 12.93 13.10 1,994,492 +0.11(+0.85%)
Nov 11, 2020 13.04 13.19 12.87 12.99 2,996,333 -0.03(-0.23%)
Nov 10, 2020 13.30 13.35 12.85 13.02 2,902,966 -0.10(-0.76%)
Nov 09, 2020 13.03 13.35 12.82 13.12 3,804,055 +1.30(+11.00%)
Nov 06, 2020 12.23 12.31 11.77 11.82 3,128,600 -0.15(-1.25%)
Nov 05, 2020 11.82 12.34 11.78 11.97 4,826,277 +1.73(+16.89%)
Nov 04, 2020 10.28 10.55 10.02 10.24 3,040,386 -0.08(-0.78%)
Nov 03, 2020 10.22 10.34 10.15 10.32 1,900,911 +0.26(+2.58%)
Nov 02, 2020 9.880 10.12 9.680 10.06 1,883,068 +0.50(+5.23%)
Oct 30, 2020 9.240 9.570 9.215 9.560 2,652,200 +0.41(+4.48%)
Oct 29, 2020 9.010 9.240 8.860 9.150 3,843,455 -0.23(-2.45%)
Oct 28, 2020 9.490 9.580 9.350 9.380 1,924,212 -0.51(-5.16%)
Oct 27, 2020 9.980 10.01 9.830 9.890 1,695,153 -0.24(-2.37%)
Oct 26, 2020 10.20 10.23 10.03 10.13 1,506,377 -0.25(-2.41%)
Oct 23, 2020 10.49 10.54 10.29 10.38 1,834,100 -0.04(-0.38%)
Oct 22, 2020 10.11 10.45 10.11 10.42 2,109,855 +0.24(+2.36%)
Oct 21, 2020 10.32 10.47 10.18 10.18 1,457,922 -0.32(-3.05%)
Oct 20, 2020 10.35 10.57 10.34 10.50 1,758,056 +0.41(+4.06%)
Oct 19, 2020 10.04 10.35 9.940 10.09 2,879,047 +0.27(+2.75%)
Oct 16, 2020 9.860 10.01 9.795 9.820 2,618,300 +0.03(+0.31%)
Oct 15, 2020 9.570 9.800 9.530 9.790 1,731,162 -0.19(-1.90%)
Oct 14, 2020 9.900 10.24 9.900 9.980 2,257,981 +0.02(+0.20%)
Oct 13, 2020 10.08 10.09 9.810 9.960 1,682,179 -0.33(-3.21%)
Oct 12, 2020 10.35 10.37 10.21 10.29 857,063 -0.15(-1.44%)
Oct 09, 2020 10.60 10.66 10.35 10.44 1,439,900 -0.07(-0.67%)
Oct 08, 2020 10.34 10.53 10.31 10.51 1,194,335 +0.32(+3.14%)
Oct 07, 2020 10.15 10.22 10.03 10.19 2,116,196 +0.07(+0.69%)
Oct 06, 2020 10.34 10.41 10.04 10.12 3,227,993 +0.02(+0.20%)
Oct 05, 2020 10.06 10.15 9.980 10.10 1,159,416 +0.19(+1.92%)
Oct 02, 2020 9.570 10.06 9.540 9.910 2,204,300 +0.16(+1.64%)
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.