Tenaris S.A. ADR (NY: TS )

22.59 USD +0.16 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 41.81 41.92 41.58 41.73 624,644 +0.43(+1.04%)
Feb 27, 2014 41.38 41.43 41.11 41.30 1,410,141 -0.06(-0.15%)
Feb 26, 2014 41.54 41.71 41.23 41.36 793,803 -0.31(-0.74%)
Feb 25, 2014 42.17 42.20 41.42 41.67 1,401,245 -0.56(-1.33%)
Feb 24, 2014 42.03 42.58 41.95 42.23 1,371,609 +0.21(+0.50%)
Feb 21, 2014 43.42 43.46 41.79 42.02 2,831,661 -1.75(-4.00%)
Feb 20, 2014 43.77 44.36 43.74 43.77 1,897,367 +0.26(+0.60%)
Feb 19, 2014 44.09 44.28 43.35 43.51 4,323,710 -3.18(-6.81%)
Feb 18, 2014 47.32 47.39 46.61 46.69 1,280,402 -0.67(-1.41%)
Feb 14, 2014 47.11 47.36 47.36 47.36 1,876,400 +0.86(+1.85%)
Feb 13, 2014 45.86 46.59 45.69 46.50 803,066 +0.16(+0.35%)
Feb 12, 2014 46.56 46.70 45.96 46.34 1,348,297 +0.12(+0.26%)
Feb 11, 2014 44.72 46.28 44.70 46.22 1,388,560 +1.32(+2.94%)
Feb 10, 2014 44.84 45.03 44.52 44.90 623,704 -0.07(-0.16%)
Feb 07, 2014 44.57 45.19 44.41 44.97 1,171,811 +0.11(+0.25%)
Feb 06, 2014 43.73 44.96 43.54 44.86 2,172,997 +1.96(+4.57%)
Feb 05, 2014 43.34 43.57 42.59 42.90 1,364,709 -0.48(-1.11%)
Feb 04, 2014 43.30 43.54 43.16 43.38 2,465,522 +0.44(+1.02%)
Feb 03, 2014 44.46 44.55 42.90 42.94 1,755,848 -1.54(-3.46%)
Jan 31, 2014 44.46 44.81 44.35 44.48 1,363,821 -0.47(-1.05%)
Jan 30, 2014 44.51 45.06 44.37 44.95 1,198,272 +1.26(+2.88%)
Jan 29, 2014 43.71 43.85 43.21 43.69 1,410,388 -0.32(-0.73%)
Jan 28, 2014 44.10 44.16 43.49 44.01 2,166,369 +0.31(+0.71%)
Jan 27, 2014 44.39 44.57 43.24 43.70 2,305,375 -0.63(-1.42%)
Jan 24, 2014 45.80 45.83 44.18 44.33 3,072,665 -1.93(-4.17%)
Jan 23, 2014 47.30 47.32 45.76 46.26 4,556,879 +0.99(+2.19%)
Jan 22, 2014 45.22 45.30 44.96 45.27 732,133 +0.18(+0.40%)
Jan 21, 2014 45.07 45.22 44.38 45.09 1,155,195 +0.85(+1.92%)
Jan 17, 2014 44.55 44.24 44.24 44.24 788,600 +0.26(+0.59%)
Jan 16, 2014 44.79 44.79 43.83 43.98 756,967 -0.18(-0.41%)
Jan 15, 2014 44.27 44.41 43.98 44.16 792,088 -0.11(-0.25%)
Jan 14, 2014 43.25 44.36 43.10 44.27 1,261,989 +1.39(+3.24%)
Jan 13, 2014 43.20 43.58 42.64 42.88 824,660 -0.63(-1.45%)
Jan 10, 2014 43.46 43.73 43.22 43.51 876,150 +0.76(+1.78%)
Jan 09, 2014 41.91 43.56 41.90 42.75 1,787,800 +1.36(+3.29%)
Jan 08, 2014 41.21 41.72 41.14 41.39 1,040,466 -0.61(-1.45%)
Jan 07, 2014 42.24 42.31 41.88 42.00 368,504 -0.28(-0.66%)
Jan 06, 2014 42.62 42.69 42.09 42.28 458,558 -0.53(-1.24%)
Jan 03, 2014 43.04 43.29 42.76 42.81 1,427,236 +0.08(+0.19%)
Jan 02, 2014 43.41 43.42 42.50 42.73 494,786 -0.96(-2.20%)
Dec 31, 2013 43.56 43.69 43.69 43.69 386,500 +0.13(+0.30%)
Dec 30, 2013 43.99 44.02 43.39 43.56 370,171 -0.13(-0.30%)
Dec 27, 2013 43.79 43.81 43.49 43.69 1,400,362 +0.41(+0.95%)
Dec 26, 2013 43.42 43.42 42.94 43.28 655,321 +0.01(+0.02%)
Dec 24, 2013 42.67 43.43 42.67 43.27 239,808 +0.42(+0.98%)
Dec 23, 2013 43.47 43.53 42.75 42.85 576,940 -0.22(-0.51%)
Dec 20, 2013 43.28 43.73 43.05 43.07 866,349 -0.78(-1.78%)
Dec 19, 2013 43.71 43.91 43.24 43.85 644,642 +0.44(+1.01%)
Dec 18, 2013 42.79 43.57 42.58 43.41 638,119 +0.76(+1.78%)
Dec 17, 2013 43.99 43.99 42.35 42.65 1,332,257 -1.20(-2.74%)
Dec 16, 2013 43.16 43.87 42.99 43.85 1,166,527 +1.18(+2.77%)
Dec 13, 2013 42.96 43.14 42.49 42.67 844,889 +0.04(+0.09%)
Dec 12, 2013 42.60 42.90 42.46 42.63 741,129 -0.05(-0.12%)
Dec 11, 2013 43.18 43.23 42.57 42.68 575,191 -0.57(-1.32%)
Dec 10, 2013 44.22 44.49 43.20 43.25 1,169,525 -0.91(-2.06%)
Dec 09, 2013 43.67 44.63 43.67 44.16 1,482,755 +0.42(+0.96%)
Dec 06, 2013 43.62 44.00 43.52 43.74 640,243 +0.43(+0.99%)
Dec 05, 2013 43.12 43.63 42.96 43.31 474,417 +0.11(+0.25%)
Dec 04, 2013 43.19 43.38 42.86 43.20 861,576 -0.60(-1.37%)
Dec 03, 2013 43.34 44.14 43.30 43.80 1,540,592 -0.10(-0.23%)
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.