Tenaris S.A. ADR (NY: TS )

23.94 USD -0.60 (-2.44%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.05 36.37 36.39 1,552,444 -0.18(-0.49%)
Jun 28, 2018 36.46 36.88 36.20 36.57 2,081,760 +0.07(+0.19%)
Jun 27, 2018 36.74 37.33 36.44 36.50 3,353,487 +0.83(+2.33%)
Jun 26, 2018 35.21 35.72 34.89 35.67 1,444,154 +0.36(+1.02%)
Jun 25, 2018 36.31 36.37 35.06 35.31 2,877,734 -1.13(-3.10%)
Jun 22, 2018 36.37 36.73 36.15 36.44 1,972,845 +1.79(+5.17%)
Jun 21, 2018 34.80 34.83 34.54 34.65 2,369,411 -0.47(-1.34%)
Jun 20, 2018 34.92 35.38 34.54 35.12 1,996,386 +0.44(+1.27%)
Jun 19, 2018 34.54 34.78 34.31 34.68 1,503,328 -0.18(-0.52%)
Jun 18, 2018 34.67 35.30 34.67 34.86 2,133,318 -0.56(-1.58%)
Jun 15, 2018 36.72 34.99 35.42 2,982,667 -1.30(-3.54%)
Jun 14, 2018 36.73 36.91 36.49 36.72 1,346,304 +0.32(+0.88%)
Jun 13, 2018 36.76 36.82 36.35 36.40 970,368 -0.24(-0.66%)
Jun 12, 2018 37.08 37.15 36.56 36.64 1,747,567 -0.41(-1.11%)
Jun 11, 2018 36.86 37.26 36.76 37.05 1,336,604 +0.37(+1.01%)
Jun 08, 2018 36.93 37.01 36.38 36.68 1,298,972 +0.15(+0.41%)
Jun 07, 2018 36.60 36.93 36.38 36.53 2,050,195 +0.47(+1.30%)
Jun 06, 2018 36.19 35.49 36.06 1,479,586 +0.36(+1.01%)
Jun 05, 2018 35.37 35.85 35.33 35.70 1,538,429 +0.03(+0.08%)
Jun 04, 2018 35.82 36.14 35.43 35.67 1,512,784 -0.51(-1.41%)
Jun 01, 2018 36.29 36.38 35.93 36.18 1,900,633 +0.28(+0.78%)
May 31, 2018 36.98 37.21 35.79 35.90 3,134,558 -1.40(-3.75%)
May 30, 2018 36.47 37.62 36.46 37.30 2,949,191 +0.91(+2.50%)
May 29, 2018 36.28 37.06 36.21 36.39 3,131,434 -1.00(-2.67%)
May 25, 2018 37.39 37.39 37.39 0 -0.79(-2.07%)
May 24, 2018 38.27 38.62 38.10 38.18 1,702,226 -0.74(-1.90%)
May 23, 2018 38.74 39.00 38.54 38.92 1,252,605 -0.38(-0.97%)
May 22, 2018 39.98 40.14 39.16 39.30 1,429,370 -0.79(-1.97%)
May 21, 2018 40.48 40.53 39.70 40.09 1,298,842 -0.02(-0.05%)
May 18, 2018 40.11 40.39 40.01 40.11 2,094,715 -0.24(-0.59%)
May 17, 2018 39.91 40.64 39.82 40.35 2,969,811 +0.86(+2.18%)
May 16, 2018 39.45 39.58 39.09 39.49 2,825,510 +0.73(+1.88%)
May 15, 2018 38.60 38.90 38.33 38.76 2,116,130 +0.25(+0.65%)
May 14, 2018 38.91 39.09 38.48 38.51 1,423,442 -0.17(-0.44%)
May 11, 2018 39.06 39.06 38.55 38.68 2,323,856 +0.00(+0.00%)
May 10, 2018 38.70 38.90 38.42 38.68 2,156,854 +0.00(+0.00%)
May 09, 2018 38.77 39.10 38.65 38.68 1,445,638 -0.17(-0.44%)
May 08, 2018 38.61 38.89 38.18 38.85 2,222,010 -0.04(-0.10%)
May 07, 2018 38.87 39.48 38.81 38.89 1,035,844 +0.24(+0.62%)
May 04, 2018 38.33 38.77 38.24 38.65 1,790,716 -0.12(-0.31%)
May 03, 2018 39.06 39.16 38.23 38.77 2,503,711 +0.19(+0.49%)
May 02, 2018 38.19 38.76 38.00 38.58 2,885,073 +1.19(+3.18%)
May 01, 2018 37.37 37.41 36.83 37.39 2,418,764 +0.01(+0.03%)
Apr 30, 2018 37.93 38.02 37.38 37.38 2,051,249 +0.19(+0.51%)
Apr 27, 2018 37.11 37.38 36.72 37.19 2,897,245 -0.01(-0.03%)
Apr 26, 2018 37.69 37.71 37.13 37.20 2,024,281 +0.00(+0.00%)
Apr 25, 2018 37.04 37.43 36.71 37.20 1,556,871 -0.52(-1.38%)
Apr 24, 2018 37.93 38.21 37.41 37.72 2,669,790 +0.06(+0.16%)
Apr 23, 2018 37.65 38.00 37.50 37.66 2,461,123 +0.06(+0.16%)
Apr 20, 2018 37.57 37.82 37.29 37.60 2,835,966 +0.05(+0.13%)
Apr 19, 2018 37.82 37.93 37.34 37.55 2,188,518 -0.01(-0.03%)
Apr 18, 2018 37.48 37.78 37.38 37.56 2,093,434 +0.79(+2.15%)
Apr 17, 2018 36.95 36.97 36.64 36.77 991,462 -0.08(-0.22%)
Apr 16, 2018 37.12 37.12 36.69 36.85 1,164,017 +0.08(+0.22%)
Apr 13, 2018 36.20 37.22 36.20 36.77 4,009,374 -0.46(-1.24%)
Apr 12, 2018 37.47 37.51 37.09 37.23 2,200,969 +0.18(+0.49%)
Apr 11, 2018 36.71 37.49 36.66 37.05 3,263,122 +0.75(+2.07%)
Apr 10, 2018 35.43 36.57 35.43 36.30 2,393,507 +1.24(+3.54%)
Apr 09, 2018 34.99 35.47 34.75 35.06 1,305,628 +0.26(+0.75%)
Apr 06, 2018 35.26 35.44 34.49 34.80 4,535,787 -0.80(-2.25%)
Apr 05, 2018 35.18 35.79 35.14 35.60 1,896,597 +0.81(+2.33%)
Apr 04, 2018 33.77 34.82 33.77 34.79 2,820,349 +0.04(+0.12%)
Apr 03, 2018 34.28 34.83 34.05 34.75 1,419,955 +0.59(+1.73%)
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.