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 31, 2020 11.87 11.88 11.65 11.66 792,515 -0.12(-1.02%)
Aug 28, 2020 11.57 11.81 11.55 11.78 762,300 +0.23(+1.99%)
Aug 27, 2020 11.65 11.69 11.39 11.55 1,434,248 -0.09(-0.77%)
Aug 26, 2020 11.84 11.89 11.60 11.64 1,197,013 -0.24(-2.02%)
Aug 25, 2020 12.15 12.18 11.80 11.88 1,033,216 -0.06(-0.50%)
Aug 24, 2020 11.77 11.98 11.67 11.94 1,296,360 +0.43(+3.74%)
Aug 21, 2020 11.52 11.60 11.44 11.51 1,712,700 -0.17(-1.46%)
Aug 20, 2020 11.75 11.79 11.59 11.68 1,766,484 -0.09(-0.76%)
Aug 19, 2020 11.98 12.04 11.74 11.77 1,322,334 -0.29(-2.40%)
Aug 18, 2020 12.24 12.30 12.02 12.06 1,339,663 -0.04(-0.33%)
Aug 17, 2020 12.21 12.26 12.10 12.10 1,057,118 -0.10(-0.82%)
Aug 14, 2020 12.10 12.20 12.07 12.20 1,165,800 -0.03(-0.25%)
Aug 13, 2020 12.41 12.41 12.18 12.23 1,412,350 -0.14(-1.13%)
Aug 12, 2020 12.64 12.65 12.32 12.37 2,026,895 +0.01(+0.08%)
Aug 11, 2020 12.59 12.59 12.31 12.36 2,111,656 +0.19(+1.56%)
Aug 10, 2020 11.87 12.29 11.87 12.17 2,371,900 +0.10(+0.83%)
Aug 07, 2020 11.98 12.10 11.85 12.07 1,526,300 -0.10(-0.82%)
Aug 06, 2020 12.35 12.36 12.01 12.17 2,510,175 -0.53(-4.17%)
Aug 05, 2020 12.66 12.99 12.61 12.70 1,913,491 +0.45(+3.67%)
Aug 04, 2020 11.92 12.37 11.91 12.25 1,670,872 +0.25(+2.08%)
Aug 03, 2020 11.82 12.14 11.71 12.00 1,666,935 +0.30(+2.56%)
Jul 31, 2020 11.73 11.77 11.52 11.70 2,017,000 -0.23(-1.93%)
Jul 30, 2020 12.09 12.17 11.81 11.93 2,572,496 -0.39(-3.17%)
Jul 29, 2020 12.23 12.35 11.98 12.32 2,162,655 -0.12(-0.96%)
Jul 28, 2020 12.71 12.82 12.37 12.44 2,754,766 -0.39(-3.04%)
Jul 27, 2020 12.92 12.98 12.69 12.83 4,177,261 -0.12(-0.93%)
Jul 24, 2020 13.08 13.20 12.87 12.95 1,337,300 -0.26(-1.97%)
Jul 23, 2020 13.10 13.24 13.00 13.21 986,156 -0.07(-0.53%)
Jul 22, 2020 13.40 13.42 13.21 13.28 1,350,365 -0.30(-2.21%)
Jul 21, 2020 13.20 13.66 13.16 13.58 2,049,111 +0.58(+4.46%)
Jul 20, 2020 13.12 13.19 12.96 13.00 1,510,374 +0.00(+0.00%)
Jul 17, 2020 13.11 13.23 12.99 13.00 987,600 -0.26(-1.96%)
Jul 16, 2020 13.19 13.37 13.07 13.26 1,562,476 +0.12(+0.91%)
Jul 15, 2020 13.19 13.26 13.00 13.14 1,134,731 +0.29(+2.26%)
Jul 14, 2020 12.46 12.88 12.42 12.85 1,064,020 +0.33(+2.64%)
Jul 13, 2020 12.81 12.81 12.50 12.52 1,922,662 -0.13(-1.03%)
Jul 10, 2020 12.47 12.67 12.40 12.65 1,090,300 +0.36(+2.93%)
Jul 09, 2020 12.93 12.95 12.29 12.29 2,005,242 -0.66(-5.10%)
Jul 08, 2020 13.15 13.20 12.91 12.95 1,303,301 -0.04(-0.31%)
Jul 07, 2020 13.22 13.23 12.98 12.99 2,241,215 -0.37(-2.77%)
Jul 06, 2020 13.42 13.53 13.24 13.36 2,459,607 +0.41(+3.17%)
Jul 02, 2020 13.07 13.25 12.91 12.95 1,365,100 +0.31(+2.45%)
Jul 01, 2020 12.77 13.05 12.63 12.64 1,435,453 -0.29(-2.24%)
Jun 30, 2020 12.70 13.03 12.62 12.93 2,497,410 -0.08(-0.61%)
Jun 29, 2020 12.97 13.12 12.85 13.01 1,292,508 +0.17(+1.32%)
Jun 26, 2020 13.23 13.24 12.73 12.84 1,452,100 -0.47(-3.53%)
Jun 25, 2020 12.81 13.36 12.77 13.31 1,649,072 +0.34(+2.62%)
Jun 24, 2020 13.60 13.60 12.92 12.97 2,504,315 -0.78(-5.67%)
Jun 23, 2020 13.96 14.02 13.72 13.75 1,870,821 +0.12(+0.88%)
Jun 22, 2020 13.86 13.89 13.55 13.63 2,282,058 +0.21(+1.56%)
Jun 19, 2020 14.01 14.02 13.42 13.42 2,491,100 -0.35(-2.54%)
Jun 18, 2020 13.65 13.89 13.58 13.77 970,532 +0.01(+0.07%)
Jun 17, 2020 14.25 14.30 13.72 13.76 1,746,184 -0.70(-4.84%)
Jun 16, 2020 14.60 14.74 14.22 14.46 1,408,591 +0.21(+1.47%)
Jun 15, 2020 13.71 14.38 13.64 14.25 2,342,077 +0.04(+0.28%)
Jun 12, 2020 14.12 14.39 13.87 14.21 1,606,900 +0.45(+3.27%)
Jun 11, 2020 14.27 14.38 13.74 13.76 1,972,626 -1.18(-7.90%)
Jun 10, 2020 15.34 15.36 14.89 14.94 1,705,159 -0.53(-3.43%)
Jun 09, 2020 15.30 15.48 15.14 15.47 1,928,823 -0.30(-1.90%)
Jun 08, 2020 15.77 15.81 15.34 15.77 1,772,804 +0.63(+4.16%)
Jun 05, 2020 15.35 15.50 15.10 15.14 1,809,900 +0.38(+2.57%)
Jun 04, 2020 14.72 14.86 14.47 14.76 1,249,288 +0.31(+2.15%)
Jun 03, 2020 14.48 14.53 14.24 14.45 2,092,723 +0.84(+6.17%)
Jun 02, 2020 13.48 13.67 13.44 13.61 1,118,043 +0.48(+3.66%)
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.