Tenaris S.A. ADR (NY: TS )

35.40 -0.13 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.46 21.57 21.22 21.41 1,832,521 -0.30(-1.37%)
Oct 28, 2021 21.65 21.79 21.48 21.71 2,272,235 +0.15(+0.71%)
Oct 27, 2021 22.12 22.31 21.55 21.56 9,605,960 -0.88(-3.94%)
Oct 26, 2021 22.53 22.44 7,035,297 +0.11(+0.47%)
Oct 25, 2021 22.31 22.65 22.31 22.33 3,263,424 +0.17(+0.78%)
Oct 22, 2021 22.07 22.27 21.90 22.16 3,648,895 -0.02(-0.09%)
Oct 21, 2021 22.58 22.66 21.99 22.18 2,733,837 -0.49(-2.16%)
Oct 20, 2021 22.33 22.77 22.25 22.67 1,483,961 +0.37(+1.64%)
Oct 19, 2021 22.21 22.38 22.10 22.30 1,249,064 +0.38(+1.75%)
Oct 18, 2021 21.89 22.05 21.81 21.92 1,125,846 -0.17(-0.78%)
Oct 15, 2021 22.02 22.14 21.94 22.09 1,335,404 +0.58(+2.68%)
Oct 14, 2021 21.53 21.59 21.31 21.52 939,515 +0.23(+1.08%)
Oct 13, 2021 21.10 21.37 20.96 21.29 1,139,755 -0.09(-0.40%)
Oct 12, 2021 21.47 21.64 21.26 21.37 1,282,210 -0.11(-0.49%)
Oct 11, 2021 21.55 21.90 21.42 21.48 2,215,335 +0.14(+0.68%)
Oct 08, 2021 20.90 21.43 20.90 21.33 1,874,134 +0.96(+4.72%)
Oct 07, 2021 20.14 20.48 20.07 20.37 1,692,209 +0.15(+0.76%)
Oct 06, 2021 20.49 20.58 19.97 20.22 2,446,020 -0.69(-3.31%)
Oct 05, 2021 20.88 21.13 20.74 20.91 1,814,859 +0.13(+0.65%)
Oct 04, 2021 20.71 21.13 20.69 20.78 3,398,647 +0.19(+0.93%)
Oct 01, 2021 20.22 20.60 20.10 20.58 2,340,004 +0.30(+1.47%)
Sep 30, 2021 20.15 20.39 19.90 20.29 3,481,130 +0.38(+1.93%)
Sep 29, 2021 19.93 19.99 19.63 19.90 1,639,097 +0.10(+0.49%)
Sep 28, 2021 20.22 20.39 19.78 19.81 2,216,647 -0.22(-1.10%)
Sep 27, 2021 19.70 20.12 19.67 20.03 1,664,378 +0.65(+3.37%)
Sep 24, 2021 19.35 19.50 19.32 19.37 884,995 -0.04(-0.20%)
Sep 23, 2021 18.95 19.49 18.86 19.41 1,680,836 +0.53(+2.80%)
Sep 22, 2021 18.98 19.22 18.88 18.88 1,821,752 +0.64(+3.53%)
Sep 21, 2021 18.48 18.57 18.08 18.24 1,486,991 -0.11(-0.58%)
Sep 20, 2021 18.36 18.53 18.06 18.35 2,409,532 -0.46(-2.45%)
Sep 17, 2021 19.42 19.50 18.79 18.81 2,913,472 -0.94(-4.77%)
Sep 16, 2021 19.91 19.92 19.52 19.75 1,776,657 -0.39(-1.96%)
Sep 15, 2021 19.54 20.17 19.52 20.14 2,375,265 +0.82(+4.23%)
Sep 14, 2021 19.64 19.66 19.24 19.33 1,480,094 -0.15(-0.79%)
Sep 13, 2021 19.10 19.61 19.09 19.48 2,693,441 +0.73(+3.90%)
Sep 10, 2021 18.94 19.07 18.75 18.75 1,826,107 -0.12(-0.61%)
Sep 09, 2021 18.90 19.07 18.71 18.86 1,967,003 +0.04(+0.20%)
Sep 08, 2021 19.44 19.51 18.82 18.83 2,143,027 -0.53(-2.73%)
Sep 07, 2021 19.26 19.59 19.23 19.35 1,473,666 -0.06(-0.30%)
Sep 03, 2021 19.52 19.60 19.33 19.41 1,064,567 -0.17(-0.88%)
Sep 02, 2021 19.47 19.77 19.46 19.59 1,122,880 +0.20(+1.04%)
Sep 01, 2021 19.41 19.52 19.31 19.38 1,001,976 +0.05(+0.25%)
Aug 31, 2021 19.27 19.45 19.23 19.34 1,310,573 +0.02(+0.10%)
Aug 30, 2021 19.56 19.59 19.20 19.32 1,193,699 -0.23(-1.18%)
Aug 27, 2021 19.16 19.62 19.16 19.55 1,039,016 +0.54(+2.83%)
Aug 26, 2021 18.88 19.24 18.83 19.01 1,546,681 +0.02(+0.10%)
Aug 25, 2021 18.92 19.13 18.78 18.99 1,679,591 +0.00(+0.00%)
Aug 24, 2021 18.71 19.07 18.70 18.99 1,914,669 +0.26(+1.38%)
Aug 23, 2021 18.61 18.89 18.61 18.73 1,786,952 +0.45(+2.47%)
Aug 20, 2021 18.14 18.35 18.07 18.28 1,941,731 -0.29(-1.55%)
Aug 19, 2021 18.79 18.85 18.32 18.57 2,554,863 -0.48(-2.52%)
Aug 18, 2021 19.23 19.39 18.99 19.05 1,888,413 -0.07(-0.35%)
Aug 17, 2021 19.24 19.50 18.93 19.11 1,921,973 -0.27(-1.39%)
Aug 16, 2021 19.49 19.53 19.22 19.38 1,471,470 -0.28(-1.42%)
Aug 13, 2021 19.91 19.96 19.63 19.66 1,070,702 -0.31(-1.54%)
Aug 12, 2021 20.08 20.12 19.74 19.97 1,232,626 -0.19(-0.95%)
Aug 11, 2021 19.90 20.23 19.75 20.16 1,874,363 +0.39(+1.99%)
Aug 10, 2021 19.61 19.91 19.61 19.77 1,807,839 +0.10(+0.49%)
Aug 09, 2021 19.72 19.87 19.59 19.67 1,876,329 -0.04(-0.19%)
Aug 06, 2021 19.55 19.93 19.54 19.71 1,731,590 +0.35(+1.79%)
Aug 05, 2021 19.19 19.45 18.93 19.36 3,053,338 +0.29(+1.51%)
Aug 04, 2021 19.69 19.73 19.04 19.08 2,766,749 -0.94(-4.70%)
Aug 03, 2021 19.71 20.03 19.38 20.02 2,421,422 +0.47(+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.