Tenaris S.A. ADR (NY: TS )

23.81 USD +1.12 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.60 37.80 36.24 37.29 4,587,696 +2.77(+8.02%)
Sep 29, 2008 39.56 39.56 33.30 34.52 5,438,837 -7.48(-17.81%)
Sep 26, 2008 43.01 43.01 41.42 42.00 0 -1.90(-4.33%)
Sep 25, 2008 44.81 44.82 42.94 43.90 3,429,590 +0.62(+1.43%)
Sep 24, 2008 46.04 46.04 43.06 43.28 3,138,483 -2.03(-4.48%)
Sep 23, 2008 49.09 49.10 45.28 45.31 3,657,469 -3.73(-7.61%)
Sep 22, 2008 48.98 50.57 48.23 49.04 2,427,313 +0.44(+0.91%)
Sep 19, 2008 46.50 48.95 46.14 48.60 0 +5.39(+12.47%)
Sep 18, 2008 44.93 45.10 40.02 43.21 3,734,349 +0.29(+0.68%)
Sep 17, 2008 44.38 45.45 41.85 42.92 3,133,274 -2.59(-5.69%)
Sep 16, 2008 44.37 45.63 43.15 45.51 3,760,815 +1.48(+3.36%)
Sep 15, 2008 44.73 46.17 43.42 44.03 3,344,483 -3.63(-7.62%)
Sep 12, 2008 45.40 47.86 45.37 47.66 4,024,022 +2.22(+4.89%)
Sep 11, 2008 42.53 45.59 42.22 45.44 4,983,799 +2.03(+4.68%)
Sep 10, 2008 43.55 44.55 42.41 43.41 3,383,022 +1.54(+3.68%)
Sep 09, 2008 43.91 44.06 41.73 41.87 4,510,135 -3.40(-7.51%)
Sep 08, 2008 46.07 46.56 44.90 45.27 5,583,202 +0.22(+0.49%)
Sep 05, 2008 47.35 47.35 44.52 45.05 0 -2.06(-4.37%)
Sep 04, 2008 49.42 49.99 46.73 47.11 2,894,535 -2.29(-4.64%)
Sep 03, 2008 51.42 52.09 48.83 49.40 2,679,363 -1.34(-2.64%)
Sep 02, 2008 51.10 51.50 50.55 50.74 1,630,183 -3.95(-7.22%)
Aug 29, 2008 55.13 55.58 54.40 54.69 849,990 -0.44(-0.80%)
Aug 28, 2008 55.39 55.83 54.45 55.13 1,421,091 -0.51(-0.92%)
Aug 27, 2008 54.27 55.66 54.27 55.64 1,589,244 +2.35(+4.41%)
Aug 26, 2008 51.88 53.51 51.80 53.29 1,384,531 +1.10(+2.11%)
Aug 25, 2008 53.35 53.51 51.88 52.19 993,966 -0.96(-1.81%)
Aug 22, 2008 52.60 54.21 52.45 53.15 1,312,264 -1.49(-2.73%)
Aug 21, 2008 54.51 54.90 54.12 54.64 2,300,198 +0.70(+1.30%)
Aug 20, 2008 52.17 54.20 52.17 53.94 3,091,455 +1.73(+3.31%)
Aug 19, 2008 50.16 52.51 50.16 52.21 2,617,388 +1.80(+3.57%)
Aug 18, 2008 52.08 52.44 50.00 50.41 2,178,502 -0.75(-1.47%)
Aug 15, 2008 52.69 52.69 50.24 51.16 0 -1.27(-2.42%)
Aug 14, 2008 51.27 52.55 51.08 52.43 4,131,845 +1.26(+2.46%)
Aug 13, 2008 50.99 52.04 49.28 51.17 5,048,179 +1.13(+2.26%)
Aug 12, 2008 51.62 51.76 48.99 50.04 5,688,367 -0.47(-0.93%)
Aug 11, 2008 55.41 55.41 49.56 50.51 6,072,971 -3.85(-7.08%)
Aug 08, 2008 56.13 56.24 53.88 54.36 3,676,529 -3.27(-5.67%)
Aug 07, 2008 60.05 60.12 57.44 57.63 2,820,127 -2.01(-3.37%)
Aug 06, 2008 57.99 59.89 57.95 59.64 1,897,935 +2.89(+5.09%)
Aug 05, 2008 56.54 57.66 55.53 56.75 2,345,001 +0.01(+0.02%)
Aug 04, 2008 60.10 60.10 56.00 56.74 2,201,821 -2.35(-3.98%)
Aug 01, 2008 59.89 59.92 58.66 59.09 2,288,848 -1.16(-1.93%)
Jul 31, 2008 61.39 61.74 59.92 60.25 2,979,295 -2.05(-3.29%)
Jul 30, 2008 60.99 62.30 60.06 62.30 4,077,502 +0.54(+0.87%)
Jul 29, 2008 61.76 63.00 61.27 61.76 3,550,132 +2.02(+3.38%)
Jul 28, 2008 60.42 60.67 59.55 59.74 1,332,430 +0.32(+0.54%)
Jul 25, 2008 59.17 59.80 57.94 59.42 2,331,943 +1.26(+2.17%)
Jul 24, 2008 59.59 60.03 57.85 58.16 2,473,483 -2.18(-3.61%)
Jul 23, 2008 61.91 62.38 59.92 60.34 2,331,621 -1.53(-2.47%)
Jul 22, 2008 63.11 63.32 61.20 61.87 1,605,059 -2.08(-3.25%)
Jul 21, 2008 62.37 64.44 61.67 63.95 2,149,210 +3.47(+5.74%)
Jul 18, 2008 61.32 61.94 59.88 60.48 2,905,391 -2.08(-3.32%)
Jul 17, 2008 64.52 65.13 61.25 62.56 2,989,634 -2.48(-3.81%)
Jul 16, 2008 65.42 65.80 63.73 65.04 2,513,558 -0.56(-0.85%)
Jul 15, 2008 67.55 67.65 65.18 65.60 3,023,578 -3.25(-4.72%)
Jul 14, 2008 67.62 69.46 67.50 68.85 2,118,679 +0.85(+1.25%)
Jul 11, 2008 67.73 69.13 67.03 68.00 2,587,609 +0.20(+0.29%)
Jul 10, 2008 65.89 68.18 65.28 67.80 2,254,399 +1.91(+2.90%)
Jul 09, 2008 65.56 67.55 65.46 65.89 3,706,806 +0.42(+0.64%)
Jul 08, 2008 67.11 67.14 63.94 65.47 3,348,594 -2.85(-4.17%)
Jul 07, 2008 68.79 70.44 67.13 68.32 3,315,384 +1.23(+1.83%)
Jul 04, 2008 68.79 68.89 66.30 67.09 2,836,179 +0.00(+0.00%)
Jul 03, 2008 68.79 68.89 66.30 67.09 2,836,179 -1.83(-2.66%)
Jul 02, 2008 72.78 73.34 68.39 68.92 4,615,380 -4.03(-5.52%)
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.