Tenaris S.A. ADR (NY: TS )

20.50 USD -1.04 (-4.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 22.30 22.72 22.25 22.39 97,300 +0.09(+0.40%)
Feb 27, 2003 22.15 22.30 22.10 22.30 146,000 +0.10(+0.45%)
Feb 26, 2003 22.00 22.24 22.00 22.20 126,800 +0.20(+0.91%)
Feb 25, 2003 21.80 22.00 21.75 22.00 102,200 +0.00(+0.00%)
Feb 24, 2003 21.63 22.10 21.63 22.00 208,900 +0.12(+0.55%)
Feb 21, 2003 21.70 21.92 21.60 21.88 126,100 +0.18(+0.83%)
Feb 20, 2003 21.55 21.73 21.50 21.70 69,400 +0.05(+0.23%)
Feb 19, 2003 21.51 21.80 21.47 21.65 218,700 +0.15(+0.70%)
Feb 18, 2003 21.30 21.69 21.29 21.50 130,000 +0.20(+0.94%)
Feb 14, 2003 21.49 21.49 21.21 21.30 180,600 -0.21(-0.98%)
Feb 13, 2003 21.43 21.66 21.43 21.51 181,200 +0.09(+0.42%)
Feb 12, 2003 20.90 21.51 20.90 21.42 284,900 +0.37(+1.76%)
Feb 11, 2003 20.20 21.06 20.20 21.05 306,400 +0.80(+3.95%)
Feb 10, 2003 20.35 20.35 19.96 20.25 112,700 -0.15(-0.74%)
Feb 07, 2003 20.15 20.40 19.94 20.40 63,700 +0.04(+0.20%)
Feb 06, 2003 20.40 20.40 20.16 20.36 87,300 +0.15(+0.74%)
Feb 05, 2003 20.60 20.65 19.97 20.21 139,300 -0.34(-1.65%)
Feb 04, 2003 20.75 21.05 20.10 20.55 197,600 -0.25(-1.20%)
Feb 03, 2003 19.56 20.80 19.54 20.80 81,700 +1.20(+6.12%)
Jan 31, 2003 19.75 19.85 19.55 19.60 156,100 -0.15(-0.76%)
Jan 30, 2003 19.53 19.96 19.49 19.75 113,800 -0.06(-0.30%)
Jan 29, 2003 19.50 20.10 19.50 19.81 109,800 +0.31(+1.59%)
Jan 28, 2003 19.30 20.00 19.25 19.50 65,900 +0.20(+1.04%)
Jan 27, 2003 19.70 19.80 19.20 19.30 111,900 -0.39(-1.98%)
Jan 24, 2003 20.20 20.22 19.61 19.69 28,400 -0.51(-2.52%)
Jan 23, 2003 20.54 20.65 20.05 20.20 43,200 -0.30(-1.46%)
Jan 22, 2003 20.75 20.77 20.30 20.50 65,600 -0.60(-2.84%)
Jan 21, 2003 21.32 21.40 20.81 21.10 70,900 -0.21(-0.99%)
Jan 17, 2003 22.00 22.00 21.25 21.31 38,000 -0.93(-4.18%)
Jan 16, 2003 21.69 22.25 21.69 22.24 123,500 +0.56(+2.58%)
Jan 15, 2003 21.70 21.70 21.52 21.68 87,100 -0.07(-0.32%)
Jan 14, 2003 21.60 21.90 21.52 21.75 89,400 -0.20(-0.91%)
Jan 13, 2003 22.30 22.30 21.80 21.95 41,000 -0.45(-2.01%)
Jan 10, 2003 22.85 22.85 22.40 22.40 190,000 -0.55(-2.40%)
Jan 09, 2003 22.30 23.20 21.65 22.95 506,200 +0.45(+2.00%)
Jan 08, 2003 21.11 22.90 21.05 22.50 352,700 +1.23(+5.78%)
Jan 07, 2003 20.55 21.30 20.55 21.27 130,300 +0.69(+3.35%)
Jan 06, 2003 20.05 20.60 20.00 20.58 173,200 +0.68(+3.42%)
Jan 03, 2003 19.45 19.90 19.35 19.90 68,800 +0.39(+2.00%)
Jan 02, 2003 19.20 19.54 19.20 19.51 65,700 +0.29(+1.51%)
Dec 31, 2002 19.05 19.22 19.05 19.22 22,200 +0.21(+1.10%)
Dec 30, 2002 19.20 19.20 19.00 19.01 23,900 -0.25(-1.30%)
Dec 27, 2002 19.33 19.33 19.09 19.26 59,600 -0.07(-0.36%)
Dec 26, 2002 19.40 19.42 19.10 19.33 63,400 +0.03(+0.16%)
Dec 24, 2002 18.86 19.30 18.86 19.30 25,200 +0.24(+1.26%)
Dec 23, 2002 18.81 19.18 18.81 19.06 100,300 +0.50(+2.69%)
Dec 20, 2002 18.10 19.20 18.10 18.56 309,800 +0.50(+2.77%)
Dec 19, 2002 17.51 18.06 17.50 18.06 242,300 +0.52(+2.96%)
Dec 18, 2002 17.65 17.65 17.45 17.54 82,700 +0.04(+0.23%)
Dec 17, 2002 17.80 18.40 17.40 17.50 304,600 -0.20(-1.13%)
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.