Tenaris S.A. ADR (NY: TS )

23.04 USD -0.88 (-3.68%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.12 49.56 49.11 49.46 1,814,942 +0.73(+1.50%)
Mar 30, 2011 48.97 48.99 48.29 48.73 1,288,735 +0.84(+1.75%)
Mar 29, 2011 47.22 48.05 47.03 47.89 930,541 +0.86(+1.83%)
Mar 28, 2011 46.54 47.63 46.44 47.03 2,062,615 +0.59(+1.27%)
Mar 25, 2011 46.75 47.20 46.41 46.44 953,833 -0.65(-1.38%)
Mar 24, 2011 46.73 47.12 46.47 47.09 1,185,442 +0.56(+1.20%)
Mar 23, 2011 46.08 46.55 46.00 46.53 2,971,770 +0.42(+0.91%)
Mar 22, 2011 46.05 46.25 45.93 46.11 1,074,387 -0.12(-0.26%)
Mar 21, 2011 46.08 46.23 45.99 46.23 740,683 +0.87(+1.92%)
Mar 18, 2011 45.72 45.73 45.00 45.36 1,122,033 +0.49(+1.09%)
Mar 17, 2011 44.74 45.03 44.41 44.87 1,372,703 +1.50(+3.46%)
Mar 16, 2011 44.31 44.69 42.92 43.37 1,553,524 -1.23(-2.76%)
Mar 15, 2011 44.38 44.81 44.33 44.60 1,366,986 -0.64(-1.41%)
Mar 14, 2011 44.74 45.28 44.43 45.24 783,664 +0.45(+1.00%)
Mar 11, 2011 44.20 44.99 44.20 44.79 1,055,218 +0.23(+0.52%)
Mar 10, 2011 44.77 45.10 44.49 44.56 1,474,434 -2.06(-4.42%)
Mar 09, 2011 47.03 47.06 46.27 46.62 1,422,091 -0.49(-1.04%)
Mar 08, 2011 46.28 47.55 46.28 47.11 1,711,595 +0.48(+1.03%)
Mar 07, 2011 46.80 46.81 45.90 46.63 1,751,322 +0.64(+1.39%)
Mar 04, 2011 46.73 46.98 45.83 45.99 1,357,627 -1.12(-2.38%)
Mar 03, 2011 46.82 47.23 46.57 47.11 1,717,591 +0.74(+1.60%)
Mar 02, 2011 45.09 46.58 45.03 46.37 2,412,818 +1.54(+3.44%)
Mar 01, 2011 45.99 46.00 44.79 44.83 1,518,261 -0.55(-1.21%)
Feb 28, 2011 45.78 45.92 44.98 45.38 1,731,718 +0.26(+0.58%)
Feb 25, 2011 44.57 45.39 44.57 45.12 1,457,892 +0.81(+1.83%)
Feb 24, 2011 45.64 45.78 44.03 44.31 4,657,617 -2.13(-4.59%)
Feb 23, 2011 46.46 47.14 46.16 46.44 2,351,898 -0.41(-0.88%)
Feb 22, 2011 47.25 47.95 46.66 46.85 1,542,879 -1.36(-2.82%)
Feb 18, 2011 48.00 48.31 47.93 48.21 1,279,924 -0.12(-0.25%)
Feb 17, 2011 47.91 48.33 47.63 48.33 1,928,906 +0.61(+1.28%)
Feb 16, 2011 46.92 47.72 46.83 47.72 1,601,037 +1.08(+2.32%)
Feb 15, 2011 46.56 46.76 46.41 46.64 2,115,273 +0.04(+0.09%)
Feb 14, 2011 46.22 46.69 46.18 46.60 2,204,952 +0.11(+0.24%)
Feb 11, 2011 45.38 46.50 45.31 46.49 1,892,431 +1.27(+2.81%)
Feb 10, 2011 45.36 45.51 45.08 45.22 2,457,855 -0.82(-1.78%)
Feb 09, 2011 46.41 46.47 45.79 46.04 2,090,215 +0.04(+0.09%)
Feb 08, 2011 46.18 46.19 45.82 46.00 2,260,322 -0.29(-0.63%)
Feb 07, 2011 46.36 46.59 46.20 46.29 1,880,627 -0.44(-0.94%)
Feb 04, 2011 46.33 46.73 46.13 46.73 1,490,620 +0.00(+0.00%)
Feb 03, 2011 46.70 46.82 46.23 46.73 1,369,554 -0.50(-1.06%)
Feb 02, 2011 47.05 47.71 46.97 47.23 1,853,126 -0.66(-1.38%)
Feb 01, 2011 47.61 47.96 47.21 47.89 1,975,019 +0.72(+1.53%)
Jan 31, 2011 47.02 47.22 46.80 47.17 1,208,354 +0.91(+1.97%)
Jan 28, 2011 47.00 47.02 46.08 46.26 1,818,663 -0.70(-1.49%)
Jan 27, 2011 47.14 47.14 46.50 46.96 1,638,306 -0.01(-0.02%)
Jan 26, 2011 45.83 47.03 45.76 46.97 2,047,271 +1.08(+2.35%)
Jan 25, 2011 45.62 45.89 45.15 45.89 1,402,898 +0.20(+0.44%)
Jan 24, 2011 44.93 45.97 44.92 45.69 1,019,823 +0.06(+0.13%)
Jan 21, 2011 46.22 46.57 45.61 45.63 1,401,979 -0.50(-1.08%)
Jan 20, 2011 45.94 46.32 45.50 46.13 2,005,902 -0.21(-0.45%)
Jan 19, 2011 46.78 46.97 46.05 46.34 2,453,569 +0.12(+0.26%)
Jan 18, 2011 45.74 46.22 45.57 46.22 2,212,397 -0.27(-0.58%)
Jan 14, 2011 45.53 46.52 45.39 46.49 3,355,366 +1.25(+2.76%)
Jan 13, 2011 48.10 48.15 45.11 45.24 5,940,417 -2.63(-5.49%)
Jan 12, 2011 48.46 48.61 47.74 47.87 3,059,231 +0.68(+1.44%)
Jan 11, 2011 46.45 47.20 46.26 47.19 1,990,567 +0.17(+0.36%)
Jan 10, 2011 46.64 47.19 46.42 47.02 940,376 -0.17(-0.36%)
Jan 07, 2011 47.43 47.67 46.79 47.19 946,498 -0.16(-0.34%)
Jan 06, 2011 48.06 48.10 47.04 47.35 1,046,679 -0.97(-2.01%)
Jan 05, 2011 47.31 48.56 47.21 48.32 1,640,174 -0.25(-0.51%)
Jan 04, 2011 49.80 49.88 48.04 48.57 1,520,906 -0.74(-1.50%)
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.