Tenaris S.A. ADR (NY: TS )

23.21 USD +0.40 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 50.18 50.99 50.09 50.79 1,043,833 +0.73(+1.46%)
Apr 28, 2011 49.67 50.42 49.62 50.06 1,060,167 +0.19(+0.38%)
Apr 27, 2011 49.43 49.91 48.79 49.87 1,623,676 +0.64(+1.30%)
Apr 26, 2011 49.72 49.72 48.65 49.23 1,708,892 +0.04(+0.08%)
Apr 25, 2011 49.65 49.68 49.10 49.19 1,093,416 -0.43(-0.87%)
Apr 21, 2011 50.06 50.06 49.27 49.62 767,197 +0.27(+0.55%)
Apr 20, 2011 49.86 49.87 49.23 49.35 1,150,461 +0.61(+1.25%)
Apr 19, 2011 48.02 48.92 48.02 48.74 1,072,488 +0.89(+1.86%)
Apr 18, 2011 47.81 48.18 47.03 47.85 1,778,109 -1.48(-3.00%)
Apr 15, 2011 48.69 49.46 48.63 49.33 1,087,061 -0.07(-0.14%)
Apr 14, 2011 48.44 49.41 48.44 49.40 1,141,264 +0.06(+0.12%)
Apr 13, 2011 49.53 49.64 49.01 49.34 1,007,769 -0.02(-0.04%)
Apr 12, 2011 49.98 50.00 48.64 49.36 3,096,346 -1.14(-2.26%)
Apr 11, 2011 50.83 51.01 50.24 50.50 2,169,024 -0.09(-0.18%)
Apr 08, 2011 50.27 50.63 49.99 50.59 2,945,163 +1.80(+3.69%)
Apr 07, 2011 49.00 49.25 48.34 48.79 2,284,279 -0.97(-1.95%)
Apr 06, 2011 50.66 50.78 49.52 49.76 1,285,595 -0.61(-1.21%)
Apr 05, 2011 49.66 50.59 49.61 50.37 1,437,929 -0.06(-0.12%)
Apr 04, 2011 50.36 50.57 50.08 50.43 1,547,583 +0.42(+0.84%)
Apr 01, 2011 49.43 50.28 49.42 50.01 2,372,597 +0.55(+1.11%)
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%)
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.