Tenaris S.A. ADR (NY: TS )

20.38 USD +0.27 (+1.34%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 45.28 45.90 45.28 45.73 578,977 +0.05(+0.11%)
Jun 29, 2011 45.18 45.78 44.89 45.68 972,004 +1.15(+2.58%)
Jun 28, 2011 44.16 44.60 44.07 44.53 672,735 +0.56(+1.27%)
Jun 27, 2011 43.62 44.22 43.47 43.97 827,461 +0.42(+0.96%)
Jun 24, 2011 43.76 43.94 43.16 43.55 1,274,361 -0.46(-1.05%)
Jun 23, 2011 42.88 44.06 42.69 44.01 1,943,979 -0.55(-1.23%)
Jun 22, 2011 44.61 45.12 44.55 44.56 738,221 -0.64(-1.42%)
Jun 21, 2011 44.31 45.26 44.29 45.20 1,170,289 +1.28(+2.91%)
Jun 20, 2011 44.02 44.12 43.76 43.92 766,168 -0.80(-1.79%)
Jun 17, 2011 45.35 45.38 44.69 44.72 753,118 -0.15(-0.33%)
Jun 16, 2011 44.82 44.98 44.32 44.87 862,908 -0.21(-0.47%)
Jun 15, 2011 45.27 45.59 44.99 45.08 1,517,586 -1.07(-2.32%)
Jun 14, 2011 46.17 46.31 45.95 46.15 1,165,463 +0.82(+1.81%)
Jun 13, 2011 45.84 45.92 44.99 45.33 752,633 -0.47(-1.03%)
Jun 10, 2011 46.93 46.93 45.75 45.80 1,256,325 -1.28(-2.72%)
Jun 09, 2011 46.78 47.25 46.61 47.08 757,665 +0.12(+0.26%)
Jun 08, 2011 47.21 47.52 46.86 46.96 994,033 -0.72(-1.51%)
Jun 07, 2011 48.14 48.25 47.65 47.68 1,083,650 +0.06(+0.13%)
Jun 06, 2011 48.54 48.60 47.53 47.62 749,384 -0.76(-1.57%)
Jun 03, 2011 47.77 48.87 47.75 48.38 1,341,724 +1.44(+3.07%)
May 24, 2011 46.92 47.40 46.76 46.94 992,927 +0.53(+1.14%)
May 23, 2011 45.94 46.54 45.83 46.41 1,283,609 -0.74(-1.57%)
May 20, 2011 47.53 47.53 46.45 47.15 1,561,135 -0.08(-0.17%)
May 19, 2011 47.22 47.50 46.84 47.23 1,096,774 -0.08(-0.17%)
May 18, 2011 47.55 47.90 47.00 47.31 2,040,995 -0.12(-0.25%)
May 17, 2011 47.37 47.88 46.88 47.43 1,359,182 -0.51(-1.06%)
May 16, 2011 47.83 49.19 47.70 47.94 1,867,794 +0.23(+0.48%)
May 13, 2011 47.94 48.30 47.38 47.71 1,245,167 -0.07(-0.15%)
May 12, 2011 47.61 47.98 47.13 47.78 1,289,606 +0.29(+0.61%)
May 11, 2011 48.26 48.36 47.09 47.49 1,157,774 -0.77(-1.60%)
May 10, 2011 48.22 48.46 47.78 48.26 1,142,812 +0.27(+0.56%)
May 09, 2011 47.51 48.34 47.32 47.99 1,132,514 +0.10(+0.21%)
May 06, 2011 48.43 48.97 47.36 47.89 2,192,365 +1.25(+2.68%)
May 05, 2011 47.16 47.34 46.06 46.64 1,787,002 -1.29(-2.69%)
May 04, 2011 48.91 48.91 47.31 47.93 1,546,826 -0.86(-1.76%)
May 03, 2011 49.11 49.53 48.44 48.79 1,199,016 -1.35(-2.69%)
May 02, 2011 50.29 50.29 50.06 50.14 1,134,746 -0.65(-1.28%)
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%)
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.