Tenaris S.A. ADR (NY: TS )

23.21 USD +0.40 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 23.11 23.29 23.00 23.21 1,200,362 +0.40(+1.75%)
Oct 18, 2021 22.78 22.94 22.69 22.81 1,081,949 -0.18(-0.78%)
Oct 15, 2021 22.91 23.04 22.83 22.99 1,283,336 +0.60(+2.68%)
Oct 14, 2021 22.40 22.47 22.17 22.39 902,883 +0.24(+1.08%)
Oct 13, 2021 21.96 22.24 21.81 22.15 1,095,315 -0.09(-0.40%)
Oct 12, 2021 22.34 22.52 22.12 22.24 1,232,216 -0.11(-0.49%)
Oct 11, 2021 22.42 22.79 22.29 22.35 2,128,957 +0.15(+0.68%)
Oct 08, 2021 21.75 22.30 21.75 22.20 1,801,060 +1.00(+4.72%)
Oct 07, 2021 20.96 21.31 20.88 21.20 1,626,229 +0.16(+0.76%)
Oct 06, 2021 21.32 21.42 20.78 21.04 2,350,648 -0.72(-3.31%)
Oct 05, 2021 21.73 21.99 21.58 21.76 1,744,096 +0.14(+0.65%)
Oct 04, 2021 21.55 21.99 21.53 21.62 3,266,131 +0.20(+0.93%)
Oct 01, 2021 21.04 21.44 20.92 21.42 2,248,765 +0.31(+1.47%)
Sep 30, 2021 20.97 21.22 20.71 21.11 3,345,398 +0.40(+1.93%)
Sep 29, 2021 20.74 20.80 20.43 20.71 1,575,187 +0.10(+0.49%)
Sep 28, 2021 21.04 21.22 20.58 20.61 2,130,218 -0.23(-1.10%)
Sep 27, 2021 20.50 20.93 20.47 20.84 1,599,483 +0.68(+3.37%)
Sep 24, 2021 20.13 20.29 20.10 20.16 850,489 -0.04(-0.20%)
Sep 23, 2021 19.72 20.28 19.62 20.20 1,615,299 +0.55(+2.80%)
Sep 22, 2021 19.75 20.00 19.65 19.65 1,750,721 +0.67(+3.53%)
Sep 21, 2021 19.23 19.32 18.82 18.98 1,429,012 -0.11(-0.58%)
Sep 20, 2021 19.11 19.28 18.80 19.09 2,315,582 -0.48(-2.45%)
Sep 17, 2021 20.21 20.29 19.55 19.57 2,799,873 -0.98(-4.77%)
Sep 16, 2021 20.72 20.73 20.32 20.55 1,707,384 -0.41(-1.96%)
Sep 15, 2021 20.33 20.99 20.31 20.96 2,282,651 +0.85(+4.23%)
Sep 14, 2021 20.44 20.46 20.02 20.11 1,422,384 -0.16(-0.79%)
Sep 13, 2021 19.87 20.41 19.86 20.27 2,588,421 +0.76(+3.90%)
Sep 10, 2021 19.71 19.84 19.51 19.51 1,754,906 -0.12(-0.61%)
Sep 09, 2021 19.67 19.84 19.47 19.63 1,890,308 +0.04(+0.20%)
Sep 08, 2021 20.23 20.30 19.58 19.59 2,059,469 -0.55(-2.73%)
Sep 07, 2021 20.04 20.39 20.01 20.14 1,416,207 -0.06(-0.30%)
Sep 03, 2021 20.31 20.40 20.11 20.20 1,023,059 -0.18(-0.88%)
Sep 02, 2021 20.26 20.57 20.25 20.38 1,079,098 +0.21(+1.04%)
Sep 01, 2021 20.20 20.31 20.09 20.17 962,908 +0.05(+0.25%)
Aug 31, 2021 20.05 20.24 20.00 20.12 1,259,473 +0.02(+0.10%)
Aug 30, 2021 20.35 20.39 19.98 20.10 1,147,156 -0.24(-1.18%)
Aug 27, 2021 19.94 20.42 19.94 20.34 998,504 +0.56(+2.83%)
Aug 26, 2021 19.65 20.02 19.59 19.78 1,486,375 +0.02(+0.10%)
Aug 25, 2021 19.69 19.91 19.54 19.76 1,614,103 +0.00(+0.00%)
Aug 24, 2021 19.47 19.84 19.46 19.76 1,840,015 +0.27(+1.39%)
Aug 23, 2021 19.37 19.66 19.37 19.49 1,717,277 +0.47(+2.47%)
Aug 20, 2021 18.88 19.09 18.80 19.02 1,866,021 -0.30(-1.55%)
Aug 19, 2021 19.55 19.61 19.07 19.32 2,455,247 -0.50(-2.52%)
Aug 18, 2021 20.01 20.18 19.76 19.82 1,814,782 -0.07(-0.35%)
Aug 17, 2021 20.02 20.29 19.70 19.89 1,847,034 -0.28(-1.39%)
Aug 16, 2021 20.28 20.32 20.00 20.17 1,414,096 -0.29(-1.42%)
Aug 13, 2021 20.72 20.77 20.43 20.46 1,028,955 -0.32(-1.54%)
Aug 12, 2021 20.89 20.94 20.55 20.78 1,184,565 -0.20(-0.95%)
Aug 11, 2021 20.71 21.05 20.55 20.98 1,801,280 +0.41(+1.99%)
Aug 10, 2021 20.41 20.72 20.41 20.57 1,737,350 +0.10(+0.49%)
Aug 09, 2021 20.52 20.68 20.39 20.47 1,803,170 -0.04(-0.20%)
Aug 06, 2021 20.34 20.74 20.33 20.51 1,664,074 +0.36(+1.79%)
Aug 05, 2021 19.97 20.24 19.70 20.15 2,934,286 +0.30(+1.51%)
Aug 04, 2021 20.49 20.53 19.81 19.85 2,658,871 -0.98(-4.70%)
Aug 03, 2021 20.51 20.84 20.17 20.83 2,327,009 +0.49(+2.41%)
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.