Tenaris S.A. ADR (NY: TS )

20.27 USD -0.23 (-1.15%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.67 22.07 21.33 21.63 3,385,701 +0.19(+0.89%)
Feb 26, 2016 20.82 21.79 20.80 21.44 4,740,446 +1.11(+5.46%)
Feb 25, 2016 20.07 20.35 19.51 20.33 5,223,966 +0.34(+1.70%)
Feb 24, 2016 19.53 20.04 19.44 19.99 5,238,928 -0.59(-2.87%)
Feb 23, 2016 21.02 21.22 20.57 20.58 2,813,788 -0.87(-4.06%)
Feb 22, 2016 20.99 21.60 20.95 21.45 2,922,877 +0.61(+2.93%)
Feb 19, 2016 21.07 21.12 20.57 20.84 2,966,350 -0.39(-1.84%)
Feb 18, 2016 21.84 21.84 21.19 21.23 2,995,047 -0.46(-2.12%)
Feb 17, 2016 21.24 21.87 21.19 21.69 2,542,156 +0.92(+4.43%)
Feb 16, 2016 21.23 21.25 20.37 20.77 3,548,187 -0.08(-0.38%)
Feb 12, 2016 20.61 20.85 20.85 20.85 2,627,500 +0.87(+4.35%)
Feb 11, 2016 19.97 20.12 19.57 19.98 3,948,934 +0.00(+0.00%)
Feb 10, 2016 19.60 20.26 19.59 19.98 3,203,776 +0.06(+0.30%)
Feb 09, 2016 20.47 20.50 19.74 19.92 3,767,487 -0.98(-4.69%)
Feb 08, 2016 21.02 21.07 20.58 20.90 3,281,789 -0.41(-1.92%)
Feb 05, 2016 21.30 21.70 21.08 21.31 3,307,035 +0.19(+0.90%)
Feb 04, 2016 20.80 21.49 20.73 21.12 3,140,171 +0.88(+4.35%)
Feb 03, 2016 19.78 20.28 19.03 20.24 4,071,477 +0.95(+4.92%)
Feb 02, 2016 19.64 19.69 19.25 19.29 2,784,388 -1.29(-6.27%)
Feb 01, 2016 20.21 20.67 19.97 20.58 3,807,466 -0.26(-1.25%)
Jan 29, 2016 20.48 20.97 20.07 20.84 7,785,897 +0.10(+0.48%)
Jan 28, 2016 21.19 21.28 20.49 20.74 2,543,233 +0.47(+2.32%)
Jan 27, 2016 20.03 20.64 19.90 20.27 2,667,231 -0.05(-0.25%)
Jan 26, 2016 19.94 20.32 19.53 20.32 2,887,803 +0.94(+4.85%)
Jan 25, 2016 19.98 20.11 19.37 19.38 2,794,298 -0.92(-4.53%)
Jan 22, 2016 20.34 20.53 19.99 20.30 3,246,909 +0.52(+2.63%)
Jan 21, 2016 19.59 20.05 19.28 19.78 4,846,540 +0.41(+2.12%)
Jan 20, 2016 19.47 19.61 18.53 19.37 3,687,961 -0.63(-3.15%)
Jan 19, 2016 20.06 20.34 19.77 20.00 4,121,091 -0.16(-0.79%)
Jan 15, 2016 20.05 20.16 20.16 20.16 4,314,100 -1.21(-5.66%)
Jan 14, 2016 20.89 21.57 20.59 21.37 4,074,326 +0.72(+3.49%)
Jan 13, 2016 21.62 21.73 20.58 20.65 2,999,752 -0.57(-2.69%)
Jan 12, 2016 21.68 21.72 20.84 21.22 2,194,460 +0.06(+0.28%)
Jan 11, 2016 21.63 21.66 20.91 21.16 2,358,361 -0.29(-1.35%)
Jan 08, 2016 21.91 21.91 21.41 21.45 3,015,324 -0.46(-2.10%)
Jan 07, 2016 21.96 22.37 21.85 21.91 2,351,010 -0.62(-2.75%)
Jan 06, 2016 22.30 22.72 22.29 22.53 2,359,302 -0.90(-3.84%)
Jan 05, 2016 23.33 23.49 22.92 23.43 2,107,854 -0.26(-1.10%)
Jan 04, 2016 23.42 23.87 23.18 23.69 1,949,530 -0.11(-0.46%)
Dec 31, 2015 23.58 23.80 23.80 23.80 976,600 +0.04(+0.17%)
Dec 30, 2015 24.02 24.19 23.75 23.76 939,069 -0.49(-2.02%)
Dec 29, 2015 24.42 24.63 24.05 24.25 1,686,381 +0.02(+0.08%)
Dec 28, 2015 24.49 24.49 24.14 24.23 1,849,796 -0.22(-0.90%)
Dec 24, 2015 24.60 24.45 24.45 24.45 1,167,000 -0.25(-1.01%)
Dec 23, 2015 24.57 24.71 24.20 24.70 3,048,581 +0.90(+3.78%)
Dec 22, 2015 23.62 23.91 23.51 23.80 1,606,879 +0.39(+1.67%)
Dec 21, 2015 23.39 23.50 22.99 23.41 3,834,977 +0.28(+1.21%)
Dec 18, 2015 23.46 23.50 23.03 23.13 3,099,842 -0.15(-0.64%)
Dec 17, 2015 23.68 23.72 23.24 23.28 2,250,698 -0.56(-2.35%)
Dec 16, 2015 24.10 24.11 23.53 23.84 3,557,607 -0.09(-0.38%)
Dec 15, 2015 23.78 24.07 23.71 23.93 3,006,582 +0.28(+1.18%)
Dec 14, 2015 23.56 23.81 23.38 23.65 2,933,934 -0.13(-0.55%)
Dec 11, 2015 23.79 24.02 23.71 23.78 2,970,537 -0.51(-2.10%)
Dec 10, 2015 24.01 24.41 23.99 24.29 2,284,021 +0.25(+1.04%)
Dec 09, 2015 23.96 24.35 23.70 24.04 2,663,701 +0.42(+1.78%)
Dec 08, 2015 23.35 23.75 23.23 23.62 2,462,864 -0.28(-1.17%)
Dec 07, 2015 23.85 23.96 23.68 23.90 3,287,983 -0.64(-2.61%)
Dec 04, 2015 24.61 24.68 24.17 24.54 2,815,998 -0.42(-1.68%)
Dec 03, 2015 25.73 25.76 24.71 24.96 3,283,242 -0.19(-0.76%)
Dec 02, 2015 25.44 25.66 25.08 25.15 2,018,437 -0.36(-1.41%)
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.