Tenaris S.A. ADR (NY: TS )

22.99 USD +0.60 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 159.20 164.40 157.99 162.45 491,100 +1.40(+0.87%)
Jan 30, 2006 164.60 164.90 159.29 161.05 548,300 -1.42(-0.87%)
Jan 27, 2006 159.00 163.51 158.65 162.47 1,105,200 +7.33(+4.72%)
Jan 26, 2006 151.17 155.60 150.51 155.14 446,400 +5.69(+3.81%)
Jan 25, 2006 151.11 152.73 148.42 149.45 691,300 -5.20(-3.36%)
Jan 24, 2006 152.29 155.57 152.29 154.65 449,500 +0.50(+0.32%)
Jan 23, 2006 154.20 157.48 151.53 154.15 971,600 +5.44(+3.66%)
Jan 20, 2006 149.49 150.67 146.68 148.71 812,000 +1.85(+1.26%)
Jan 19, 2006 140.00 148.50 139.98 146.86 1,115,700 +13.86(+10.42%)
Jan 18, 2006 135.97 136.21 131.50 133.00 369,000 -4.05(-2.96%)
Jan 17, 2006 131.05 137.50 130.91 137.05 799,200 +6.73(+5.16%)
Jan 13, 2006 128.22 130.39 128.14 130.32 239,900 +3.72(+2.94%)
Jan 12, 2006 132.06 132.06 126.30 126.60 611,000 -3.70(-2.84%)
Jan 11, 2006 129.45 131.41 128.69 130.30 498,500 +1.28(+0.99%)
Jan 10, 2006 124.60 129.39 124.09 129.02 417,200 +2.53(+2.00%)
Jan 09, 2006 127.00 128.25 125.51 126.49 566,400 +2.24(+1.80%)
Jan 06, 2006 123.79 126.44 123.75 124.25 364,200 +2.13(+1.74%)
Jan 05, 2006 123.53 124.35 121.66 122.12 249,400 -0.72(-0.59%)
Jan 04, 2006 122.95 123.52 121.85 122.84 343,800 -0.71(-0.57%)
Jan 03, 2006 123.72 124.49 120.78 123.55 633,800 +9.05(+7.90%)
Dec 30, 2005 113.76 115.07 112.51 114.50 167,300 -0.33(-0.29%)
Dec 29, 2005 115.90 116.50 114.25 114.83 185,800 -0.17(-0.15%)
Dec 28, 2005 114.75 116.52 114.50 115.00 191,000 +1.73(+1.53%)
Dec 27, 2005 116.01 116.01 111.75 113.27 323,900 -3.87(-3.30%)
Dec 23, 2005 117.61 117.63 115.82 117.14 162,200 -0.72(-0.61%)
Dec 22, 2005 120.10 120.10 117.34 117.86 187,300 -1.14(-0.96%)
Dec 21, 2005 118.30 120.56 118.30 119.00 228,100 +0.79(+0.67%)
Dec 20, 2005 118.71 119.75 117.63 118.21 258,400 +0.85(+0.72%)
Dec 19, 2005 119.35 121.29 116.92 117.36 400,600 -2.84(-2.36%)
Dec 16, 2005 120.73 121.10 118.97 120.20 348,900 -0.62(-0.51%)
Dec 15, 2005 121.88 122.09 120.01 120.82 330,700 -1.06(-0.87%)
Dec 14, 2005 121.58 124.06 121.58 121.88 292,500 +0.65(+0.54%)
Dec 13, 2005 123.44 123.58 120.65 121.23 495,100 -2.67(-2.15%)
Dec 12, 2005 124.35 124.35 121.53 123.90 393,700 -0.24(-0.19%)
Dec 09, 2005 126.69 127.00 122.60 124.14 433,700 -4.08(-3.18%)
Dec 08, 2005 122.35 128.99 122.28 128.22 576,500 +6.72(+5.53%)
Dec 07, 2005 124.40 126.90 120.01 121.50 491,200 -3.14(-2.52%)
Dec 06, 2005 123.50 125.69 123.31 124.64 595,000 +0.43(+0.35%)
Dec 05, 2005 123.96 125.74 123.63 124.21 730,700 +1.21(+0.98%)
Dec 02, 2005 119.94 123.29 118.22 123.00 985,700 +8.48(+7.40%)
Dec 01, 2005 112.63 114.94 112.50 114.52 360,900 +2.72(+2.43%)
Nov 30, 2005 111.00 112.26 110.19 111.80 311,800 -0.35(-0.31%)
Nov 29, 2005 110.51 113.07 109.76 112.15 373,600 +1.65(+1.49%)
Nov 28, 2005 113.50 113.85 110.03 110.50 589,300 -4.28(-3.73%)
Nov 25, 2005 114.56 115.18 113.62 114.78 102,100 +0.35(+0.31%)
Nov 23, 2005 114.49 116.25 113.86 114.43 423,900 -0.97(-0.84%)
Nov 22, 2005 112.62 115.60 111.06 115.40 457,400 +2.44(+2.16%)
Nov 21, 2005 110.80 113.30 109.59 112.96 446,200 +3.46(+3.16%)
Nov 18, 2005 111.29 111.29 108.02 109.50 471,400 -0.99(-0.90%)
Nov 17, 2005 110.50 113.31 109.20 110.49 668,200 +1.14(+1.04%)
Nov 16, 2005 105.23 109.63 103.77 109.35 621,500 +1.85(+1.72%)
Nov 15, 2005 106.00 110.02 104.94 107.50 616,000 +0.80(+0.75%)
Nov 14, 2005 107.33 107.82 105.50 106.70 390,100 -0.32(-0.30%)
Nov 11, 2005 105.95 107.41 105.59 107.02 455,100 +1.01(+0.95%)
Nov 10, 2005 111.30 111.30 105.32 106.01 805,700 -5.47(-4.91%)
Nov 09, 2005 116.86 116.86 110.75 111.48 706,700 -2.62(-2.30%)
Nov 08, 2005 112.40 118.20 111.80 114.10 486,400 +0.30(+0.26%)
Nov 07, 2005 117.00 117.40 111.08 113.80 657,500 -3.15(-2.69%)
Nov 04, 2005 118.94 118.94 115.12 116.95 556,500 -2.79(-2.33%)
Nov 03, 2005 117.82 120.60 117.50 119.74 906,800 +3.39(+2.91%)
Nov 02, 2005 109.36 116.40 109.36 116.35 746,500 +7.66(+7.05%)
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.