Tenaris S.A. ADR (NY: TS )

20.50 USD -1.04 (-4.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.30 27.37 26.85 27.02 2,390,986 -0.18(-0.66%)
Jun 29, 2015 27.11 27.50 27.03 27.20 1,370,857 -0.79(-2.82%)
Jun 26, 2015 27.92 28.00 27.72 27.99 1,083,584 +0.25(+0.90%)
Jun 25, 2015 27.95 27.99 27.61 27.74 1,142,261 -0.42(-1.49%)
Jun 24, 2015 28.12 28.48 28.11 28.16 920,372 -0.10(-0.35%)
Jun 23, 2015 27.98 28.33 27.97 28.26 820,751 +0.08(+0.28%)
Jun 22, 2015 28.16 28.36 27.88 28.18 1,322,233 +0.13(+0.46%)
Jun 19, 2015 28.08 28.18 27.84 28.05 1,493,963 -0.40(-1.41%)
Jun 18, 2015 28.54 28.67 28.07 28.45 1,210,968 +0.19(+0.67%)
Jun 17, 2015 28.40 28.60 28.09 28.26 1,608,427 -0.23(-0.81%)
Jun 16, 2015 28.10 28.53 28.02 28.49 1,448,637 +0.00(+0.00%)
Jun 15, 2015 28.04 28.55 27.98 28.49 1,451,691 -0.36(-1.25%)
Jun 12, 2015 28.98 29.03 28.67 28.85 1,157,615 -0.07(-0.24%)
Jun 11, 2015 29.30 29.36 28.84 28.92 1,022,176 -0.96(-3.21%)
Jun 10, 2015 29.44 29.97 29.37 29.88 1,292,690 +1.19(+4.15%)
Jun 09, 2015 29.01 29.11 28.66 28.69 1,083,018 -0.25(-0.86%)
Jun 08, 2015 28.93 29.10 28.82 28.94 884,681 +0.10(+0.35%)
Jun 05, 2015 28.25 28.92 28.05 28.84 1,322,760 -0.22(-0.76%)
Jun 04, 2015 29.30 29.45 28.74 29.06 1,797,396 -0.74(-2.48%)
Jun 03, 2015 29.93 30.29 29.71 29.80 1,141,246 +0.01(+0.03%)
Jun 02, 2015 29.35 30.02 29.35 29.79 1,738,531 +1.26(+4.42%)
Jun 01, 2015 28.95 29.05 28.31 28.53 1,298,212 -0.24(-0.83%)
May 29, 2015 28.85 28.98 28.72 28.77 1,147,493 -0.09(-0.31%)
May 28, 2015 29.01 29.03 28.59 28.86 1,378,249 -0.23(-0.79%)
May 27, 2015 28.97 29.22 28.88 29.09 1,482,203 +0.14(+0.48%)
May 26, 2015 29.31 29.40 28.79 28.95 1,486,762 -1.12(-3.72%)
May 22, 2015 30.08 30.07 30.07 30.07 1,936,700 -0.07(-0.23%)
May 21, 2015 29.77 30.30 29.74 30.14 1,466,901 +0.55(+1.86%)
May 20, 2015 29.56 29.76 29.39 29.59 1,372,359 +0.08(+0.27%)
May 19, 2015 29.86 29.90 29.29 29.51 2,275,145 -0.94(-3.09%)
May 18, 2015 30.52 30.52 30.14 30.45 1,250,879 -0.58(-1.87%)
May 15, 2015 30.93 31.24 30.57 31.03 1,329,705 -0.39(-1.24%)
May 14, 2015 31.74 31.77 31.31 31.42 2,061,860 +0.42(+1.35%)
May 13, 2015 31.07 31.20 30.83 31.00 1,304,932 +0.40(+1.31%)
May 12, 2015 30.51 30.74 30.38 30.60 1,764,991 +0.50(+1.66%)
May 11, 2015 30.19 30.37 30.01 30.10 1,191,897 -0.37(-1.21%)
May 08, 2015 30.08 30.50 29.76 30.47 1,953,484 +0.14(+0.46%)
May 07, 2015 30.67 30.67 29.75 30.33 2,397,657 -0.72(-2.32%)
May 06, 2015 31.84 31.89 30.79 31.05 2,787,609 -0.22(-0.70%)
May 05, 2015 31.58 32.10 31.21 31.27 2,742,763 -0.47(-1.48%)
May 04, 2015 31.91 32.06 31.60 31.74 1,399,450 +0.00(+0.00%)
May 01, 2015 31.77 32.77 31.50 31.74 2,340,843 +0.99(+3.22%)
Apr 30, 2015 30.45 31.12 30.32 30.75 2,590,744 -0.40(-1.28%)
Apr 29, 2015 31.31 31.61 30.69 31.15 3,703,039 -0.94(-2.93%)
Apr 28, 2015 32.24 32.40 31.90 32.09 1,309,952 +0.23(+0.72%)
Apr 27, 2015 31.72 32.19 31.72 31.86 985,014 +0.46(+1.46%)
Apr 24, 2015 31.52 31.63 31.19 31.40 1,496,312 -0.24(-0.76%)
Apr 23, 2015 31.04 31.89 31.00 31.64 1,766,762 +0.82(+2.66%)
Apr 22, 2015 30.85 30.99 30.55 30.82 1,787,781 -0.06(-0.19%)
Apr 21, 2015 31.32 31.36 30.65 30.88 1,524,331 -0.50(-1.59%)
Apr 20, 2015 31.30 31.78 31.25 31.38 2,486,101 -0.16(-0.51%)
Apr 17, 2015 31.37 31.69 31.23 31.54 1,485,747 -0.35(-1.10%)
Apr 16, 2015 32.21 32.27 31.52 31.89 2,024,390 -0.41(-1.27%)
Apr 15, 2015 31.70 32.49 31.20 32.30 3,964,906 +1.68(+5.49%)
Apr 14, 2015 30.32 30.65 30.19 30.62 2,512,172 +1.03(+3.48%)
Apr 13, 2015 30.06 30.16 29.50 29.59 2,297,436 -0.58(-1.92%)
Apr 10, 2015 30.34 30.53 30.10 30.17 1,577,521 +0.07(+0.23%)
Apr 09, 2015 29.76 30.15 29.63 30.10 1,508,213 +0.57(+1.93%)
Apr 08, 2015 30.24 30.26 29.37 29.53 2,754,777 +0.34(+1.16%)
Apr 07, 2015 29.27 29.45 29.09 29.19 1,609,518 +0.07(+0.24%)
Apr 06, 2015 28.55 29.35 28.46 29.12 1,089,390 +0.76(+2.68%)
Apr 02, 2015 28.28 28.36 28.36 28.36 1,084,600 +0.24(+0.85%)
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.