Tenaris S.A. ADR (NY: TS )

18.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.02 28.03 27.68 27.74 1,686,699 -0.11(-0.39%)
Apr 29, 2019 27.63 27.92 27.58 27.85 1,495,979 -0.26(-0.92%)
Apr 26, 2019 27.97 28.29 27.86 28.11 2,230,300 -0.21(-0.74%)
Apr 25, 2019 28.74 28.82 28.31 28.32 2,276,105 -0.83(-2.85%)
Apr 24, 2019 30.08 30.08 29.10 29.15 1,420,296 -1.08(-3.57%)
Apr 23, 2019 30.15 30.32 30.06 30.23 2,315,640 +0.12(+0.40%)
Apr 22, 2019 29.48 30.14 29.38 30.11 1,269,445 +0.80(+2.73%)
Apr 18, 2019 29.55 29.61 29.24 29.31 789,900 -0.12(-0.41%)
Apr 17, 2019 29.79 29.86 29.12 29.43 1,692,280 -0.03(-0.10%)
Apr 16, 2019 29.59 29.68 29.31 29.46 2,092,978 +1.00(+3.51%)
Apr 15, 2019 28.45 28.61 28.23 28.46 1,266,678 +0.09(+0.32%)
Apr 12, 2019 28.30 28.53 28.23 28.37 1,754,100 +0.43(+1.54%)
Apr 11, 2019 28.35 28.36 27.75 27.94 1,993,222 -0.19(-0.68%)
Apr 10, 2019 28.34 28.47 28.08 28.13 1,470,460 -0.14(-0.50%)
Apr 09, 2019 28.71 28.75 28.23 28.27 976,759 -0.77(-2.65%)
Apr 08, 2019 29.03 29.21 28.96 29.04 1,350,723 +0.18(+0.62%)
Apr 05, 2019 28.43 28.95 28.42 28.86 1,334,700 +0.66(+2.34%)
Apr 04, 2019 27.97 28.25 27.86 28.20 1,166,201 -0.07(-0.25%)
Apr 03, 2019 28.53 28.61 28.24 28.27 1,200,072 -0.14(-0.49%)
Apr 02, 2019 28.75 28.87 28.26 28.41 1,492,149 -0.43(-1.49%)
Apr 01, 2019 28.65 28.93 28.55 28.84 1,148,477 +0.59(+2.09%)
Mar 29, 2019 28.28 28.47 27.99 28.25 1,267,400 +0.30(+1.07%)
Mar 28, 2019 27.59 28.03 27.50 27.95 3,205,307 -0.16(-0.57%)
Mar 27, 2019 28.14 28.28 27.79 28.11 2,224,690 -0.24(-0.85%)
Mar 26, 2019 28.79 29.03 28.21 28.35 3,358,930 -0.62(-2.14%)
Mar 25, 2019 28.86 29.12 28.67 28.97 3,080,167 -0.23(-0.79%)
Mar 22, 2019 29.64 29.94 29.02 29.20 7,567,700 +0.45(+1.57%)
Mar 21, 2019 28.51 28.78 28.47 28.75 1,881,291 +0.20(+0.70%)
Mar 20, 2019 28.22 28.58 27.88 28.55 1,655,050 +0.50(+1.78%)
Mar 19, 2019 28.45 28.59 27.93 28.05 1,130,452 -0.03(-0.11%)
Mar 18, 2019 27.78 28.09 27.78 28.08 1,269,664 +0.32(+1.15%)
Mar 15, 2019 28.00 28.12 27.71 27.76 1,067,000 -0.10(-0.36%)
Mar 14, 2019 27.83 28.18 27.80 27.86 3,694,730 -0.09(-0.32%)
Mar 13, 2019 27.43 28.15 27.42 27.95 3,400,224 +0.84(+3.10%)
Mar 12, 2019 26.72 27.15 26.71 27.11 1,390,540 +0.43(+1.61%)
Mar 11, 2019 25.98 26.68 25.91 26.68 1,146,753 +1.00(+3.89%)
Mar 08, 2019 25.52 25.76 25.39 25.68 1,565,500 -0.36(-1.38%)
Mar 07, 2019 26.29 26.36 25.88 26.04 2,700,149 -0.46(-1.74%)
Mar 06, 2019 26.99 26.99 26.34 26.50 3,191,365 -0.01(-0.04%)
Mar 05, 2019 26.62 26.65 26.33 26.51 3,420,783 -0.14(-0.53%)
Mar 04, 2019 26.54 26.71 26.25 26.65 3,949,459 -0.04(-0.15%)
Mar 01, 2019 26.85 26.97 26.30 26.69 3,529,700 +0.14(+0.53%)
Feb 28, 2019 26.94 26.96 26.49 26.55 2,674,420 -0.54(-1.99%)
Feb 27, 2019 26.85 27.20 26.77 27.09 4,014,354 +0.08(+0.30%)
Feb 26, 2019 27.28 27.35 27.01 27.01 2,683,446 -0.36(-1.32%)
Feb 25, 2019 27.36 27.50 27.27 27.37 1,127,684 +0.12(+0.44%)
Feb 22, 2019 27.64 27.73 27.19 27.25 2,222,500 -0.42(-1.52%)
Feb 21, 2019 26.83 27.79 26.80 27.67 3,869,442 +0.28(+1.02%)
Feb 20, 2019 27.12 27.78 27.00 27.39 2,981,752 +0.49(+1.82%)
Feb 19, 2019 26.64 27.21 26.61 26.90 1,449,168 +0.09(+0.34%)
Feb 15, 2019 26.56 26.92 26.50 26.81 5,323,500 +0.61(+2.33%)
Feb 14, 2019 25.73 26.42 25.71 26.20 3,187,062 +0.29(+1.12%)
Feb 13, 2019 25.94 26.16 25.80 25.91 2,155,045 +0.55(+2.17%)
Feb 12, 2019 25.18 25.47 25.14 25.36 1,406,849 +0.43(+1.72%)
Feb 11, 2019 24.53 25.02 24.51 24.93 2,297,249 +0.36(+1.47%)
Feb 08, 2019 24.48 24.62 24.14 24.57 2,462,100 -0.26(-1.05%)
Feb 07, 2019 25.29 25.45 24.73 24.83 3,510,653 -0.74(-2.89%)
Feb 06, 2019 25.32 25.64 25.32 25.57 2,432,637 -0.01(-0.04%)
Feb 05, 2019 25.34 25.58 25.31 25.58 1,701,426 +0.21(+0.83%)
Feb 04, 2019 25.01 25.40 24.98 25.37 1,670,418 +0.33(+1.32%)
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.