Tenaris S.A. ADR (NY: TS )

18.98 USD -0.11 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.15 22.15 21.43 21.64 3,094,100 -0.13(-0.60%)
Aug 29, 2019 22.15 22.26 21.71 21.77 3,276,601 -0.26(-1.18%)
Aug 28, 2019 22.12 22.36 21.92 22.03 3,020,749 -0.02(-0.09%)
Aug 27, 2019 22.01 22.12 21.89 22.05 2,722,125 +0.28(+1.29%)
Aug 26, 2019 21.94 22.05 21.67 21.77 2,461,717 +0.26(+1.21%)
Aug 23, 2019 21.58 22.04 21.44 21.51 2,689,200 -0.28(-1.28%)
Aug 22, 2019 21.93 22.05 21.72 21.79 2,077,646 +0.05(+0.23%)
Aug 21, 2019 21.94 21.95 21.57 21.74 2,228,250 +0.42(+1.97%)
Aug 20, 2019 21.69 21.72 21.28 21.32 1,778,376 -0.46(-2.11%)
Aug 19, 2019 21.95 21.97 21.70 21.78 2,295,047 +0.44(+2.06%)
Aug 16, 2019 20.85 21.43 20.78 21.34 2,137,500 +0.52(+2.50%)
Aug 15, 2019 20.82 21.01 20.60 20.82 2,095,135 -0.10(-0.48%)
Aug 14, 2019 21.50 21.51 20.77 20.92 2,391,162 -1.19(-5.38%)
Aug 13, 2019 21.83 22.45 21.73 22.11 3,018,395 +0.20(+0.91%)
Aug 12, 2019 21.95 22.27 21.84 21.91 3,238,559 -0.94(-4.11%)
Aug 09, 2019 22.88 22.96 22.67 22.85 3,858,000 -0.35(-1.51%)
Aug 08, 2019 23.02 23.26 23.01 23.20 2,018,673 +0.05(+0.22%)
Aug 07, 2019 22.70 23.25 22.60 23.15 3,166,072 -0.14(-0.60%)
Aug 06, 2019 23.46 23.57 22.86 23.29 2,850,331 -0.11(-0.47%)
Aug 05, 2019 23.41 23.66 23.25 23.40 2,329,880 -0.60(-2.50%)
Aug 02, 2019 24.16 24.29 23.65 24.00 4,495,700 -0.52(-2.12%)
Aug 01, 2019 23.46 24.89 23.40 24.52 8,946,295 -0.46(-1.84%)
Jul 31, 2019 25.29 25.46 24.63 24.98 3,403,111 -0.10(-0.40%)
Jul 30, 2019 24.57 25.11 24.53 25.08 4,658,131 +0.07(+0.28%)
Jul 29, 2019 25.06 25.10 24.81 25.01 2,094,831 -0.31(-1.22%)
Jul 26, 2019 25.37 25.46 25.07 25.32 2,028,900 -0.27(-1.06%)
Jul 25, 2019 26.36 26.36 25.50 25.59 2,266,475 -0.49(-1.88%)
Jul 24, 2019 25.66 26.24 25.61 26.08 1,987,005 +0.50(+1.95%)
Jul 23, 2019 25.56 25.70 25.33 25.58 1,758,886 +0.20(+0.79%)
Jul 22, 2019 25.17 25.53 25.11 25.38 2,602,643 +0.27(+1.08%)
Jul 19, 2019 24.94 25.18 24.89 25.11 4,183,400 -0.34(-1.34%)
Jul 18, 2019 25.71 25.72 25.28 25.45 2,225,019 -0.18(-0.70%)
Jul 17, 2019 26.19 26.22 25.63 25.63 1,477,829 -0.76(-2.88%)
Jul 16, 2019 26.82 27.05 26.35 26.39 1,687,282 -0.61(-2.26%)
Jul 15, 2019 27.30 27.38 26.86 27.00 1,046,383 -0.38(-1.39%)
Jul 12, 2019 27.53 27.60 27.25 27.38 1,340,400 -0.15(-0.54%)
Jul 11, 2019 27.34 27.55 27.21 27.53 1,879,192 +0.25(+0.92%)
Jul 10, 2019 26.93 27.33 26.84 27.28 2,314,868 +0.82(+3.10%)
Jul 09, 2019 26.39 26.50 26.25 26.46 1,496,369 -0.22(-0.82%)
Jul 08, 2019 26.38 26.80 26.25 26.68 1,266,522 +0.24(+0.91%)
Jul 05, 2019 26.03 26.45 25.93 26.44 1,179,300 +0.29(+1.11%)
Jul 03, 2019 26.10 26.16 25.82 26.15 1,188,500 +0.29(+1.12%)
Jul 02, 2019 26.43 26.43 25.80 25.86 1,882,550 -0.51(-1.93%)
Jul 01, 2019 26.93 26.95 26.26 26.37 1,944,033 +0.06(+0.23%)
Jun 28, 2019 26.25 26.31 26.01 26.31 1,875,800 +0.44(+1.70%)
Jun 27, 2019 26.09 26.18 25.80 25.87 1,200,260 -0.23(-0.88%)
Jun 26, 2019 26.19 26.28 26.00 26.10 1,766,567 +0.70(+2.76%)
Jun 25, 2019 25.73 25.74 25.33 25.40 2,211,924 -0.15(-0.59%)
Jun 24, 2019 25.95 25.99 25.50 25.55 2,005,869 -0.40(-1.54%)
Jun 21, 2019 26.09 26.27 25.75 25.95 2,001,900 +0.21(+0.82%)
Jun 20, 2019 25.75 25.88 25.47 25.74 1,834,668 +0.95(+3.83%)
Jun 19, 2019 24.84 24.92 24.63 24.79 1,763,562 -0.18(-0.72%)
Jun 18, 2019 24.85 25.18 24.79 24.97 1,446,577 +0.53(+2.17%)
Jun 17, 2019 23.97 24.55 23.83 24.44 2,409,899 +0.42(+1.75%)
Jun 14, 2019 24.60 24.61 23.89 24.02 1,828,300 -0.83(-3.34%)
Jun 13, 2019 24.65 24.91 24.48 24.85 1,667,372 +0.72(+2.98%)
Jun 12, 2019 24.60 24.64 24.08 24.13 2,295,837 -1.27(-5.00%)
Jun 11, 2019 25.34 25.54 25.14 25.40 2,019,095 +0.58(+2.34%)
Jun 10, 2019 25.08 25.14 24.77 24.82 1,257,497 +0.30(+1.22%)
Jun 07, 2019 24.45 24.64 24.23 24.52 1,209,600 +0.14(+0.57%)
Jun 06, 2019 24.34 24.53 24.08 24.38 1,743,951 +0.35(+1.46%)
Jun 05, 2019 24.73 24.73 23.93 24.03 2,127,866 -0.76(-3.07%)
Jun 04, 2019 24.79 24.99 24.61 24.79 2,016,050 +0.51(+2.10%)
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.