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 (%)
Jul 31, 2014 43.34 43.53 42.90 42.97 1,891,100 -1.86(-4.15%)
Jul 30, 2014 45.00 45.07 44.42 44.83 789,470 +0.20(+0.45%)
Jul 29, 2014 44.77 45.00 44.56 44.63 727,349 +0.13(+0.29%)
Jul 28, 2014 44.82 44.90 44.17 44.50 627,616 -0.30(-0.67%)
Jul 25, 2014 44.99 45.08 44.74 44.80 697,168 -0.44(-0.97%)
Jul 24, 2014 45.25 45.44 45.06 45.24 671,624 +0.14(+0.31%)
Jul 23, 2014 45.11 45.23 44.93 45.10 401,995 -0.26(-0.57%)
Jul 22, 2014 45.01 45.52 44.98 45.36 573,522 +0.76(+1.70%)
Jul 21, 2014 44.59 44.81 44.41 44.60 652,299 -0.51(-1.13%)
Jul 18, 2014 44.87 45.15 44.74 45.11 856,972 +0.51(+1.14%)
Jul 17, 2014 44.98 45.16 44.44 44.60 1,429,362 -0.90(-1.98%)
Jul 16, 2014 45.46 45.85 45.19 45.50 777,027 +0.40(+0.89%)
Jul 15, 2014 45.17 45.52 44.64 45.10 1,234,380 -0.39(-0.86%)
Jul 14, 2014 47.05 47.14 45.36 45.49 2,491,531 -2.26(-4.73%)
Jul 11, 2014 46.31 48.45 45.97 47.75 3,332,696 +1.20(+2.58%)
Jul 10, 2014 45.88 46.91 45.83 46.55 1,020,182 -0.38(-0.81%)
Jul 09, 2014 47.16 47.25 46.58 46.93 728,981 -0.28(-0.59%)
Jul 08, 2014 46.90 47.35 46.86 47.21 867,194 -0.62(-1.30%)
Jul 07, 2014 47.91 48.20 47.78 47.83 835,488 +0.06(+0.13%)
Jul 03, 2014 47.91 47.77 47.77 47.77 606,000 +0.61(+1.29%)
Jul 02, 2014 46.90 47.40 46.90 47.16 684,916 +0.26(+0.55%)
Jul 01, 2014 47.18 47.33 46.90 46.90 882,177 -0.25(-0.53%)
Jun 30, 2014 46.95 47.23 46.82 47.15 804,621 +0.20(+0.43%)
Jun 27, 2014 46.86 47.06 46.65 46.95 817,365 +0.26(+0.56%)
Jun 26, 2014 46.29 46.79 46.02 46.69 756,218 +0.20(+0.43%)
Jun 25, 2014 46.44 46.63 46.24 46.49 802,310 +0.05(+0.11%)
Jun 24, 2014 46.64 47.05 46.34 46.44 1,159,631 -0.14(-0.30%)
Jun 23, 2014 46.28 46.62 46.13 46.58 870,030 +0.27(+0.58%)
Jun 20, 2014 46.31 46.57 46.22 46.31 834,878 -0.52(-1.11%)
Jun 19, 2014 46.77 46.94 46.42 46.83 815,358 +0.19(+0.41%)
Jun 18, 2014 46.19 46.64 46.09 46.64 577,769 +0.34(+0.73%)
Jun 17, 2014 45.91 46.35 45.67 46.30 835,753 +0.46(+1.00%)
Jun 16, 2014 46.10 46.16 45.64 45.84 591,169 -0.12(-0.26%)
Jun 13, 2014 46.08 46.10 45.72 45.96 420,315 +0.17(+0.37%)
Jun 12, 2014 45.71 46.00 45.60 45.79 769,926 -0.07(-0.15%)
Jun 11, 2014 45.32 45.99 45.28 45.86 1,103,308 +0.57(+1.26%)
Jun 10, 2014 46.48 46.78 44.91 45.29 2,670,252 -1.20(-2.58%)
Jun 06, 2014 45.60 46.49 45.60 46.49 948,327 +1.12(+2.47%)
Jun 05, 2014 45.12 45.44 44.80 45.37 1,068,701 +0.48(+1.07%)
Jun 04, 2014 44.93 45.15 44.85 44.89 797,122 -0.18(-0.40%)
Jun 03, 2014 44.98 45.08 44.81 45.07 683,673 +0.37(+0.83%)
Jun 02, 2014 44.70 44.86 44.47 44.70 809,881 -0.15(-0.33%)
May 30, 2014 44.85 45.00 44.65 44.85 1,140,152 +0.20(+0.45%)
May 29, 2014 44.44 44.69 44.30 44.65 850,165 +0.48(+1.09%)
May 28, 2014 44.32 44.45 44.00 44.17 822,171 -0.28(-0.63%)
May 27, 2014 44.41 44.47 44.01 44.45 1,180,117 +0.59(+1.35%)
May 23, 2014 43.48 43.86 43.86 43.86 858,800 +0.74(+1.72%)
May 22, 2014 43.04 43.25 43.01 43.12 1,610,589 +0.07(+0.16%)
May 21, 2014 43.05 43.16 42.77 43.05 923,322 +0.50(+1.18%)
May 20, 2014 42.56 42.87 42.39 42.55 869,728 -0.35(-0.82%)
May 19, 2014 42.49 43.17 42.42 42.90 580,762 -0.20(-0.46%)
May 16, 2014 43.03 43.10 42.25 43.10 1,237,839 +0.25(+0.58%)
May 15, 2014 43.42 43.44 42.44 42.85 1,796,194 -0.92(-2.10%)
May 14, 2014 43.86 44.27 43.61 43.77 1,146,576 -0.30(-0.68%)
May 13, 2014 44.08 44.19 43.87 44.07 921,714 -0.45(-1.01%)
May 12, 2014 44.62 44.91 44.45 44.52 847,850 +0.23(+0.52%)
May 09, 2014 44.28 44.40 44.06 44.29 741,731 -0.69(-1.53%)
May 08, 2014 45.12 45.41 44.88 44.98 489,654 -0.25(-0.55%)
May 07, 2014 44.84 45.25 44.62 45.23 911,041 +0.74(+1.66%)
May 06, 2014 44.25 44.74 44.05 44.49 958,061 +0.21(+0.47%)
May 05, 2014 44.16 44.38 43.73 44.28 2,949,944 -0.25(-0.56%)
May 02, 2014 44.76 45.29 44.08 44.53 1,673,345 +0.70(+1.60%)
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.