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, 2021 21.61 21.99 21.56 21.90 1,720,489 +0.19(+0.88%)
Jun 29, 2021 21.82 21.99 21.65 21.71 1,940,479 -0.07(-0.32%)
Jun 28, 2021 22.51 22.51 21.60 21.78 1,846,865 -0.85(-3.76%)
Jun 25, 2021 22.78 22.78 22.49 22.63 709,778 -0.01(-0.04%)
Jun 24, 2021 22.43 22.65 22.29 22.64 1,393,487 +0.46(+2.07%)
Jun 23, 2021 22.53 22.67 22.14 22.18 1,757,904 +0.07(+0.32%)
Jun 22, 2021 21.94 22.22 21.80 22.11 1,168,909 -0.15(-0.67%)
Jun 21, 2021 21.81 22.27 21.79 22.26 1,626,227 +0.78(+3.63%)
Jun 18, 2021 21.53 21.86 21.45 21.48 2,761,493 -0.60(-2.72%)
Jun 17, 2021 22.78 22.92 21.79 22.08 2,186,260 -0.88(-3.83%)
Jun 16, 2021 22.98 23.33 22.87 22.96 1,564,747 -0.40(-1.71%)
Jun 15, 2021 22.96 23.41 22.94 23.36 1,478,597 +0.04(+0.17%)
Jun 14, 2021 23.53 23.70 23.21 23.32 1,522,210 +0.07(+0.30%)
Jun 11, 2021 23.38 23.49 23.10 23.25 920,527 +0.21(+0.91%)
Jun 10, 2021 23.32 23.50 22.84 23.04 1,189,559 -0.02(-0.09%)
Jun 09, 2021 23.30 23.32 23.00 23.06 1,133,106 -0.25(-1.07%)
Jun 08, 2021 23.13 23.50 22.88 23.31 1,630,127 -0.07(-0.30%)
Jun 07, 2021 23.58 23.62 23.29 23.38 1,345,231 -0.15(-0.64%)
Jun 04, 2021 23.62 23.69 23.26 23.53 1,909,290 +0.01(+0.04%)
Jun 03, 2021 23.58 23.92 23.50 23.52 2,610,257 -0.37(-1.55%)
Jun 02, 2021 23.21 24.03 23.01 23.89 2,664,514 +0.39(+1.66%)
Jun 01, 2021 23.42 23.73 23.31 23.50 1,451,202 +0.59(+2.58%)
May 28, 2021 22.70 22.93 22.61 22.91 1,335,289 -0.14(-0.61%)
May 27, 2021 22.87 23.15 22.86 23.05 1,346,655 +0.55(+2.44%)
May 26, 2021 22.42 22.61 22.34 22.50 1,439,676 +0.14(+0.63%)
May 25, 2021 22.76 22.89 22.33 22.36 1,188,031 -0.42(-1.84%)
May 24, 2021 22.92 22.96 22.64 22.78 1,461,264 -0.24(-1.04%)
May 21, 2021 23.06 23.19 22.92 23.02 1,275,269 +0.05(+0.22%)
May 20, 2021 22.92 23.02 22.57 22.97 1,409,430 +0.04(+0.17%)
May 19, 2021 23.20 23.23 22.69 22.93 3,076,924 -0.44(-1.88%)
May 18, 2021 24.04 24.15 23.35 23.37 2,773,548 -0.62(-2.58%)
May 17, 2021 23.51 24.04 23.50 23.99 1,889,673 +0.17(+0.71%)
May 14, 2021 23.69 24.02 23.56 23.82 1,455,346 +0.43(+1.84%)
May 13, 2021 23.46 23.70 22.93 23.39 2,056,940 +0.20(+0.86%)
May 12, 2021 23.52 24.08 23.11 23.19 2,392,611 -0.19(-0.81%)
May 11, 2021 22.95 23.59 22.86 23.38 2,299,419 +0.09(+0.39%)
May 10, 2021 23.79 24.02 23.27 23.29 2,761,626 -0.52(-2.18%)
May 07, 2021 22.69 23.91 22.56 23.81 3,626,448 +0.41(+1.75%)
May 06, 2021 23.18 23.49 22.75 23.40 2,833,494 +0.07(+0.30%)
May 05, 2021 22.83 23.45 22.30 23.33 3,825,736 +1.23(+5.57%)
May 04, 2021 22.09 22.28 21.75 22.10 1,405,506 +0.01(+0.05%)
May 03, 2021 21.61 22.11 21.61 22.09 1,049,560 +0.71(+3.32%)
Apr 30, 2021 21.46 21.92 21.29 21.38 2,902,200 +0.36(+1.71%)
Apr 29, 2021 20.98 21.24 20.55 21.02 5,087,334 -1.63(-7.20%)
Apr 28, 2021 22.14 22.85 22.03 22.65 1,507,099 +0.90(+4.14%)
Apr 27, 2021 21.72 21.86 21.44 21.75 1,464,348 -0.35(-1.58%)
Apr 26, 2021 22.00 22.28 21.97 22.10 2,493,433 +0.78(+3.66%)
Apr 23, 2021 21.26 21.45 21.13 21.32 1,417,100 +0.14(+0.66%)
Apr 22, 2021 21.38 21.49 21.11 21.18 1,516,050 -0.44(-2.04%)
Apr 21, 2021 21.00 21.67 20.87 21.62 1,238,856 +0.20(+0.93%)
Apr 20, 2021 21.80 21.80 21.12 21.42 1,180,646 -0.67(-3.03%)
Apr 19, 2021 22.18 22.44 22.01 22.09 1,410,211 +0.12(+0.55%)
Apr 16, 2021 21.94 22.00 21.61 21.97 1,673,300 +0.16(+0.73%)
Apr 15, 2021 22.50 22.50 21.74 21.81 2,589,660 -0.79(-3.50%)
Apr 14, 2021 22.09 22.88 22.06 22.60 1,359,785 +1.06(+4.92%)
Apr 13, 2021 21.68 21.68 21.46 21.54 891,741 -0.02(-0.09%)
Apr 12, 2021 21.82 21.93 21.46 21.56 933,209 -0.18(-0.83%)
Apr 09, 2021 21.91 22.04 21.69 21.74 1,354,500 -0.34(-1.54%)
Apr 08, 2021 22.30 22.31 21.95 22.08 1,885,155 -0.57(-2.52%)
Apr 07, 2021 22.62 22.78 22.48 22.65 746,054 -0.05(-0.22%)
Apr 06, 2021 22.80 23.20 22.65 22.70 1,280,604 -0.31(-1.35%)
Apr 05, 2021 23.16 23.21 22.74 23.01 833,834 -0.13(-0.56%)
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.