Tenaris S.A. ADR (NY: TS )

23.20 USD +0.39 (+1.71%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.10 33.30 32.58 32.71 2,857,135 -0.77(-2.30%)
Feb 27, 2017 33.12 33.81 33.12 33.48 2,175,060 +0.50(+1.52%)
Feb 24, 2017 32.52 33.05 32.49 32.98 2,925,888 -0.05(-0.15%)
Feb 23, 2017 34.12 34.45 32.87 33.03 3,917,586 -1.25(-3.65%)
Feb 22, 2017 33.48 34.55 33.48 34.28 4,180,102 +0.09(+0.26%)
Feb 21, 2017 33.78 34.23 33.73 34.19 2,399,837 +0.49(+1.45%)
Feb 17, 2017 33.70 33.70 33.70 0 -0.31(-0.91%)
Feb 16, 2017 34.04 34.42 33.94 34.01 1,242,123 -0.24(-0.70%)
Feb 15, 2017 34.06 34.37 34.05 34.25 1,159,974 -0.25(-0.72%)
Feb 14, 2017 34.34 34.50 34.12 34.50 1,225,520 +0.14(+0.41%)
Feb 13, 2017 34.41 34.60 34.19 34.36 1,004,111 +0.26(+0.76%)
Feb 10, 2017 34.47 34.65 34.03 34.10 1,362,838 -0.06(-0.18%)
Feb 09, 2017 34.24 34.31 33.87 34.16 1,994,895 +0.49(+1.46%)
Feb 08, 2017 33.05 33.84 32.96 33.67 3,827,278 -0.63(-1.84%)
Feb 07, 2017 34.55 34.72 34.16 34.30 2,176,959 -0.25(-0.72%)
Feb 06, 2017 34.65 34.74 34.35 34.55 1,765,501 -0.59(-1.68%)
Feb 03, 2017 35.15 35.33 34.63 35.14 2,164,934 +0.18(+0.51%)
Feb 02, 2017 35.10 35.17 34.62 34.96 2,009,087 +0.13(+0.37%)
Feb 01, 2017 35.15 35.22 34.43 34.83 2,089,783 -0.21(-0.60%)
Jan 31, 2017 34.75 35.12 34.37 35.04 1,949,817 +0.18(+0.52%)
Jan 30, 2017 35.47 35.61 34.61 34.86 2,146,515 -1.43(-3.94%)
Jan 27, 2017 36.48 36.60 36.12 36.29 2,330,584 -0.51(-1.39%)
Jan 26, 2017 36.79 37.05 36.72 36.80 2,318,267 -0.37(-1.00%)
Jan 25, 2017 36.33 37.21 36.30 37.17 2,287,290 +0.77(+2.12%)
Jan 24, 2017 36.47 36.70 36.06 36.40 2,340,653 +0.29(+0.80%)
Jan 23, 2017 36.99 36.99 35.87 36.11 2,841,144 -0.30(-0.82%)
Jan 20, 2017 36.20 36.56 36.16 36.41 2,238,518 +0.56(+1.56%)
Jan 19, 2017 36.17 36.23 35.83 35.85 1,643,591 -0.10(-0.28%)
Jan 18, 2017 35.57 36.21 35.51 35.95 2,094,930 +0.22(+0.62%)
Jan 17, 2017 35.55 35.73 35.21 35.73 1,725,498 +0.17(+0.48%)
Jan 13, 2017 35.56 35.56 35.56 0 -0.25(-0.70%)
Jan 12, 2017 35.75 35.99 35.68 35.81 1,511,149 +0.05(+0.14%)
Jan 11, 2017 35.30 35.89 35.16 35.76 1,807,062 +0.32(+0.90%)
Jan 10, 2017 35.57 35.74 35.22 35.44 1,506,818 -0.02(-0.06%)
Jan 09, 2017 35.32 35.97 35.18 35.46 2,414,029 -0.63(-1.75%)
Jan 06, 2017 35.88 36.18 35.73 36.09 1,879,950 +0.00(+0.00%)
Jan 05, 2017 36.05 36.40 35.97 36.09 1,466,741 +0.00(+0.00%)
Jan 04, 2017 35.43 36.14 35.41 36.09 2,079,308 +0.26(+0.73%)
Jan 03, 2017 35.90 36.17 35.65 35.83 2,235,337 +0.12(+0.34%)
Dec 30, 2016 35.71 35.71 35.71 0 +0.09(+0.25%)
Dec 29, 2016 35.86 35.86 35.35 35.62 2,287,078 +0.18(+0.51%)
Dec 28, 2016 36.11 36.18 35.42 35.44 3,212,290 -0.47(-1.31%)
Dec 27, 2016 35.33 36.06 35.33 35.91 2,917,886 +0.53(+1.50%)
Dec 23, 2016 35.38 35.38 35.38 0 +0.37(+1.06%)
Dec 22, 2016 34.62 35.12 34.59 35.01 2,873,442 +0.30(+0.86%)
Dec 21, 2016 34.19 34.73 34.12 34.71 2,357,342 +0.32(+0.93%)
Dec 20, 2016 34.15 34.51 34.13 34.39 1,580,536 +0.22(+0.64%)
Dec 19, 2016 34.01 34.33 33.96 34.17 1,623,430 -0.08(-0.23%)
Dec 16, 2016 34.05 34.31 33.94 34.25 2,068,907 +0.03(+0.09%)
Dec 15, 2016 33.92 34.37 33.80 34.22 3,211,851 +0.00(+0.00%)
Dec 14, 2016 34.64 35.06 34.11 34.22 3,545,664 -0.93(-2.65%)
Dec 13, 2016 34.84 35.32 34.75 35.15 2,835,497 +0.17(+0.49%)
Dec 12, 2016 35.22 35.41 34.90 34.98 5,737,482 +0.56(+1.63%)
Dec 09, 2016 34.19 34.43 34.04 34.42 1,902,207 +0.02(+0.06%)
Dec 08, 2016 34.10 34.60 33.90 34.40 2,122,861 -0.20(-0.58%)
Dec 07, 2016 34.59 34.88 34.34 34.60 2,671,644 +0.29(+0.85%)
Dec 06, 2016 33.89 34.36 33.76 34.31 3,229,110 +0.03(+0.09%)
Dec 05, 2016 33.62 34.38 33.61 34.28 5,203,268 +0.67(+1.99%)
Dec 02, 2016 32.82 33.67 32.71 33.61 3,217,897 +0.44(+1.33%)
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.