Tenaris S.A. ADR (NY: TS )

23.06 USD -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.00 17.95 16.80 17.55 0 +0.28(+1.62%)
Feb 26, 2009 17.58 18.10 17.23 17.27 5,545,633 -0.69(-3.84%)
Feb 25, 2009 18.62 18.64 17.68 17.96 3,598,384 -0.98(-5.17%)
Feb 24, 2009 18.19 19.12 17.68 18.94 2,440,797 +1.21(+6.82%)
Feb 23, 2009 19.11 19.15 17.69 17.73 2,670,833 -1.50(-7.80%)
Feb 20, 2009 19.19 19.58 18.92 19.23 2,719,864 -0.49(-2.48%)
Feb 19, 2009 20.40 20.61 19.60 19.72 1,981,183 +0.09(+0.46%)
Feb 18, 2009 20.23 20.23 19.36 19.63 2,790,596 -0.04(-0.20%)
Feb 17, 2009 20.60 20.66 19.59 19.67 2,284,814 -2.19(-10.02%)
Feb 13, 2009 21.86 22.17 21.57 21.86 1,026,708 +0.22(+1.02%)
Feb 12, 2009 20.99 21.64 20.59 21.64 1,436,411 +0.01(+0.05%)
Feb 11, 2009 22.39 22.53 21.07 21.63 2,979,774 +0.28(+1.31%)
Feb 10, 2009 22.49 22.95 21.20 21.35 2,233,519 -1.50(-6.56%)
Feb 09, 2009 23.12 23.50 22.48 22.85 2,347,182 -0.06(-0.26%)
Feb 06, 2009 22.30 23.04 22.18 22.91 2,992,407 +1.39(+6.46%)
Feb 05, 2009 21.18 21.90 20.76 21.52 3,146,280 +1.33(+6.59%)
Feb 04, 2009 20.52 20.87 19.97 20.19 2,189,235 +0.58(+2.96%)
Feb 03, 2009 19.47 19.66 19.12 19.61 1,633,408 -0.11(-0.56%)
Feb 02, 2009 19.43 19.99 19.30 19.72 1,752,717 -0.07(-0.35%)
Jan 30, 2009 20.55 20.56 19.57 19.79 0 -0.79(-3.84%)
Jan 29, 2009 20.83 20.93 20.41 20.58 1,503,782 -0.67(-3.15%)
Jan 28, 2009 21.15 21.48 20.94 21.25 2,104,376 +0.62(+3.01%)
Jan 27, 2009 20.85 20.99 20.37 20.63 2,380,805 +0.42(+2.08%)
Jan 26, 2009 20.01 20.85 19.76 20.21 2,043,302 +0.27(+1.35%)
Jan 23, 2009 18.92 20.49 18.81 19.94 2,025,470 +0.22(+1.12%)
Jan 22, 2009 19.85 20.00 19.22 19.72 2,166,952 -0.79(-3.85%)
Jan 21, 2009 19.62 20.56 19.24 20.51 2,425,079 +1.44(+7.55%)
Jan 20, 2009 19.96 20.16 19.01 19.07 2,038,806 -1.56(-7.56%)
Jan 16, 2009 20.99 21.01 19.91 20.63 2,161,929 -0.02(-0.10%)
Jan 15, 2009 20.34 20.98 19.34 20.65 2,513,112 +0.51(+2.53%)
Jan 14, 2009 21.04 21.04 19.92 20.14 2,303,547 -1.59(-7.32%)
Jan 13, 2009 20.80 21.84 20.69 21.73 2,490,138 +0.25(+1.16%)
Jan 12, 2009 22.28 22.49 21.27 21.48 2,147,017 -0.89(-3.98%)
Jan 09, 2009 23.23 23.41 22.29 22.37 2,090,913 -1.61(-6.71%)
Jan 08, 2009 23.34 24.00 22.84 23.98 2,693,559 +1.20(+5.27%)
Jan 07, 2009 23.30 23.54 22.51 22.78 1,879,948 -1.47(-6.06%)
Jan 06, 2009 23.16 24.45 22.94 24.25 3,492,252 +2.11(+9.53%)
Jan 05, 2009 21.92 22.49 21.77 22.14 2,083,581 +0.12(+0.54%)
Jan 02, 2009 20.99 22.09 20.93 22.02 0 +1.04(+4.96%)
Jan 01, 2009 20.11 21.29 20.11 20.98 0 +0.00(+0.00%)
Dec 31, 2008 20.11 21.29 20.11 20.98 989,390 +0.13(+0.62%)
Dec 30, 2008 20.56 20.85 20.32 20.85 751,822 +0.66(+3.27%)
Dec 29, 2008 20.86 20.93 19.92 20.19 980,348 -0.11(-0.54%)
Dec 26, 2008 20.00 20.35 19.85 20.30 559,858 +0.60(+3.05%)
Dec 24, 2008 19.99 20.14 19.34 19.70 458,090 -0.24(-1.20%)
Dec 23, 2008 20.29 20.74 19.82 19.94 804,642 -0.34(-1.68%)
Dec 22, 2008 21.00 21.03 19.78 20.28 1,451,202 -0.38(-1.84%)
Dec 19, 2008 20.73 21.35 20.34 20.66 1,577,070 -0.27(-1.29%)
Dec 18, 2008 22.26 22.27 20.68 20.93 2,363,275 -1.33(-5.97%)
Dec 17, 2008 21.26 22.62 21.24 22.26 3,063,601 +0.06(+0.27%)
Dec 16, 2008 20.59 22.26 20.46 22.20 3,187,116 +2.02(+10.01%)
Dec 15, 2008 20.67 20.86 19.90 20.18 2,555,796 +0.06(+0.30%)
Dec 12, 2008 19.90 20.35 19.34 20.12 3,348,354 -0.19(-0.94%)
Dec 11, 2008 20.28 21.44 19.93 20.31 3,398,724 +0.28(+1.40%)
Dec 10, 2008 19.28 20.03 19.20 20.03 4,104,237 +1.68(+9.16%)
Dec 09, 2008 19.23 19.52 18.26 18.35 5,522,168 -1.14(-5.85%)
Dec 08, 2008 19.71 20.34 18.85 19.49 3,663,390 +0.00(+0.00%)
Dec 05, 2008 18.70 19.52 18.01 19.49 3,120,310 +0.26(+1.35%)
Dec 04, 2008 19.91 20.28 18.86 19.23 4,175,472 -1.07(-5.27%)
Dec 03, 2008 19.33 20.30 19.02 20.30 2,260,491 +0.36(+1.81%)
Dec 02, 2008 20.90 20.94 19.21 19.94 3,920,371 +1.19(+6.35%)
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.