Tenaris S.A. ADR (NY: TS )

20.41 USD +0.07 (+0.37%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.26 44.63 43.93 44.49 2,525,814 +0.52(+1.18%)
Apr 29, 2013 43.56 44.27 43.34 43.97 1,326,800 +0.76(+1.76%)
Apr 26, 2013 43.22 43.28 43.00 43.21 1,613,743 +0.21(+0.49%)
Apr 25, 2013 43.57 43.59 42.94 43.00 2,018,392 +0.07(+0.16%)
Apr 24, 2013 42.07 43.22 42.03 42.93 1,629,248 +1.15(+2.75%)
Apr 23, 2013 41.50 42.04 41.39 41.78 1,275,602 +0.55(+1.33%)
Apr 22, 2013 41.18 41.31 40.50 41.23 998,954 +0.58(+1.43%)
Apr 19, 2013 40.48 40.78 40.07 40.65 1,525,993 +0.68(+1.70%)
Apr 18, 2013 40.16 40.29 39.56 39.97 1,883,706 +0.22(+0.55%)
Apr 17, 2013 39.41 40.03 39.39 39.75 6,653,977 -0.32(-0.80%)
Apr 16, 2013 39.04 40.09 39.03 40.07 2,291,652 +1.29(+3.33%)
Apr 15, 2013 40.34 40.34 38.77 38.78 1,562,752 -1.98(-4.86%)
Apr 12, 2013 41.53 41.54 40.29 40.76 828,358 -1.05(-2.51%)
Apr 11, 2013 41.58 42.06 41.28 41.81 1,177,115 +0.24(+0.58%)
Apr 10, 2013 40.90 41.72 40.90 41.57 962,700 +0.83(+2.04%)
Apr 09, 2013 40.39 41.09 40.19 40.74 900,491 +0.08(+0.20%)
Apr 08, 2013 40.06 40.68 40.00 40.66 846,507 +0.66(+1.65%)
Apr 05, 2013 39.73 40.15 39.28 40.00 1,741,067 +0.04(+0.10%)
Apr 04, 2013 40.47 40.56 39.62 39.96 1,122,332 -0.67(-1.65%)
Apr 03, 2013 40.93 41.14 40.41 40.63 1,319,795 +0.00(+0.00%)
Apr 02, 2013 40.75 40.95 40.47 40.63 922,948 +0.46(+1.15%)
Apr 01, 2013 40.72 40.77 39.88 40.17 1,003,964 -0.61(-1.50%)
Mar 28, 2013 40.63 41.16 40.57 40.78 1,542,559 +0.23(+0.57%)
Mar 27, 2013 39.98 40.58 39.93 40.55 1,029,474 -0.35(-0.86%)
Mar 26, 2013 40.92 41.04 40.58 40.90 565,509 +0.24(+0.59%)
Mar 25, 2013 40.32 41.01 40.31 40.66 1,339,086 +0.07(+0.17%)
Mar 22, 2013 40.68 40.96 40.53 40.59 956,150 +0.50(+1.25%)
Mar 21, 2013 40.53 40.58 40.05 40.09 950,649 -0.87(-2.12%)
Mar 20, 2013 40.81 41.19 40.67 40.96 1,906,707 +0.79(+1.97%)
Mar 19, 2013 40.29 40.33 39.57 40.17 2,541,825 +0.03(+0.07%)
Mar 18, 2013 39.97 40.60 39.84 40.14 1,465,959 -0.64(-1.57%)
Mar 15, 2013 40.92 41.16 40.73 40.78 1,174,187 -0.27(-0.66%)
Mar 14, 2013 40.37 41.11 40.31 41.05 794,474 +0.75(+1.86%)
Mar 13, 2013 40.28 40.58 40.06 40.30 833,108 -0.35(-0.86%)
Mar 12, 2013 40.85 41.17 40.53 40.65 1,142,886 -0.18(-0.44%)
Mar 11, 2013 40.86 40.86 40.39 40.83 491,692 -0.03(-0.07%)
Mar 08, 2013 40.94 41.08 40.61 40.86 845,984 -0.11(-0.27%)
Mar 07, 2013 40.67 41.18 40.57 40.97 981,297 +0.38(+0.94%)
Mar 06, 2013 40.46 40.83 40.26 40.59 747,178 +0.17(+0.42%)
Mar 05, 2013 40.68 40.85 40.33 40.42 692,242 +0.37(+0.92%)
Mar 04, 2013 40.32 40.42 39.73 40.05 880,370 -0.57(-1.40%)
Mar 01, 2013 40.81 41.05 40.38 40.62 1,106,014 -0.62(-1.50%)
Feb 28, 2013 41.30 41.55 41.07 41.24 827,937 -0.71(-1.69%)
Feb 27, 2013 41.10 42.02 41.01 41.95 1,292,896 +1.39(+3.43%)
Feb 26, 2013 40.73 40.86 40.19 40.56 1,168,810 +0.50(+1.25%)
Feb 25, 2013 42.27 42.27 40.05 40.06 2,360,765 -1.72(-4.12%)
Feb 22, 2013 42.05 42.30 41.01 41.78 2,960,211 +1.26(+3.11%)
Feb 21, 2013 40.02 40.54 39.70 40.52 2,684,983 -0.19(-0.47%)
Feb 20, 2013 41.36 41.49 40.62 40.71 1,434,735 -0.33(-0.80%)
Feb 19, 2013 40.97 41.19 40.80 41.04 1,058,378 +0.29(+0.71%)
Feb 15, 2013 40.53 40.90 40.45 40.75 1,916,559 +0.05(+0.12%)
Feb 14, 2013 40.31 40.84 40.30 40.70 1,633,994 -0.09(-0.22%)
Feb 13, 2013 40.45 40.92 40.30 40.79 1,172,559 +0.72(+1.80%)
Feb 12, 2013 39.74 40.15 39.72 40.07 762,864 +0.43(+1.08%)
Feb 11, 2013 39.36 39.76 39.29 39.64 1,433,421 -0.42(-1.05%)
Feb 08, 2013 39.70 40.12 39.68 40.06 773,847 +0.27(+0.68%)
Feb 07, 2013 40.29 40.40 39.55 39.79 1,530,260 -0.65(-1.61%)
Feb 06, 2013 40.10 40.49 39.91 40.44 1,564,177 -0.43(-1.05%)
Feb 04, 2013 41.28 41.60 40.53 40.87 1,577,316 -1.91(-4.46%)
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.