Tenaris S.A. ADR (NY: TS )

20.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.82 41.01 39.98 40.61 3,982,735 -0.30(-0.73%)
Apr 29, 2010 41.03 41.35 40.77 40.91 2,172,116 +0.15(+0.37%)
Apr 28, 2010 41.00 41.13 40.16 40.76 2,639,898 +0.20(+0.49%)
Apr 27, 2010 41.66 42.10 40.49 40.56 3,539,832 -1.70(-4.02%)
Apr 26, 2010 42.14 42.68 42.04 42.26 3,123,738 +0.30(+0.71%)
Apr 23, 2010 40.69 42.01 40.63 41.96 2,930,768 +1.27(+3.12%)
Apr 22, 2010 40.50 40.76 40.19 40.69 4,946,945 -0.78(-1.88%)
Apr 21, 2010 41.68 42.02 41.29 41.47 4,534 -0.72(-1.71%)
Apr 20, 2010 42.21 42.26 41.98 42.19 796 +0.85(+2.06%)
Apr 19, 2010 40.61 41.34 40.61 41.34 3,655,540 +0.15(+0.36%)
Apr 16, 2010 42.06 42.24 41.18 41.19 3,943,070 -1.52(-3.56%)
Apr 15, 2010 43.57 43.59 42.67 42.71 3,360,556 -0.55(-1.27%)
Apr 14, 2010 43.83 43.89 42.99 43.26 4,410,011 -0.43(-0.98%)
Apr 13, 2010 44.50 44.54 43.66 43.69 2,053,527 -0.88(-1.97%)
Apr 12, 2010 44.83 45.02 44.55 44.57 1,033,789 -0.08(-0.18%)
Apr 09, 2010 44.55 44.89 44.41 44.65 1,814,885 +0.31(+0.70%)
Apr 08, 2010 43.84 44.38 43.70 44.34 1,396,843 -0.30(-0.67%)
Apr 07, 2010 45.09 45.28 44.28 44.64 1,932,276 -0.79(-1.74%)
Apr 06, 2010 44.71 45.50 44.63 45.43 1,587,280 +0.06(+0.13%)
Apr 05, 2010 44.92 45.49 44.92 45.37 1,133,876 +0.47(+1.05%)
Apr 01, 2010 43.80 44.90 44.90 44.90 1,627,100 +1.96(+4.56%)
Mar 31, 2010 43.27 43.59 42.88 42.94 1,316,220 -0.17(-0.39%)
Mar 30, 2010 43.29 43.47 42.80 43.11 1,211,936 -0.40(-0.92%)
Mar 29, 2010 43.18 43.65 43.07 43.51 1,905,412 +0.41(+0.95%)
Mar 26, 2010 43.17 43.77 42.93 43.10 3,023,510 +0.59(+1.39%)
Mar 25, 2010 43.76 43.91 42.51 42.51 3,104,415 -0.88(-2.03%)
Mar 24, 2010 43.17 43.72 43.02 43.39 2,275,126 -0.87(-1.97%)
Mar 23, 2010 43.93 44.28 43.69 44.26 2,436,606 -0.05(-0.11%)
Mar 22, 2010 42.74 44.37 42.66 44.31 1,977,175 +0.93(+2.14%)
Mar 19, 2010 43.93 44.03 43.21 43.38 1,924,872 -0.55(-1.25%)
Mar 18, 2010 44.16 44.41 43.60 43.93 2,177,532 -0.95(-2.12%)
Mar 17, 2010 44.82 45.08 44.65 44.88 1,737,166 +0.09(+0.20%)
Mar 16, 2010 44.46 44.80 44.24 44.79 1,516,507 +0.81(+1.84%)
Mar 15, 2010 43.67 44.07 43.59 43.98 1,297,291 -0.92(-2.05%)
Mar 12, 2010 45.02 45.09 44.58 44.90 1,642,255 +0.54(+1.22%)
Mar 11, 2010 44.36 44.45 43.97 44.36 1,328,952 +0.14(+0.32%)
Mar 10, 2010 44.32 44.58 43.99 44.22 2,320,525 +0.30(+0.68%)
Mar 09, 2010 43.53 44.20 43.52 43.92 2,177,224 -0.21(-0.48%)
Mar 08, 2010 44.44 44.46 43.89 44.13 2,712,372 +0.57(+1.31%)
Mar 05, 2010 43.86 43.87 43.51 43.56 3,505,363 -0.19(-0.43%)
Mar 04, 2010 44.42 44.50 43.46 43.75 3,760,024 -0.11(-0.25%)
Mar 03, 2010 43.76 44.40 43.53 43.86 2,862,259 +0.97(+2.26%)
Mar 02, 2010 43.19 43.44 42.77 42.89 2,002,671 +0.15(+0.35%)
Mar 01, 2010 42.09 42.74 41.78 42.74 2,593,613 +1.31(+3.16%)
Feb 26, 2010 41.24 41.74 40.42 41.43 2,212,563 -0.24(-0.58%)
Feb 25, 2010 40.33 42.34 40.24 41.67 8,250,249 -4.21(-9.18%)
Feb 24, 2010 46.10 46.39 45.41 45.88 2,430,532 +0.30(+0.66%)
Feb 23, 2010 45.97 46.20 45.02 45.58 1,825,378 -1.27(-2.71%)
Feb 22, 2010 47.73 47.79 46.77 46.85 2,240,831 +0.37(+0.80%)
Feb 19, 2010 45.94 46.69 45.73 46.48 1,074,089 -0.14(-0.30%)
Feb 18, 2010 45.74 46.68 45.74 46.62 1,472,797 +0.70(+1.52%)
Feb 17, 2010 46.33 46.42 45.63 45.92 960,009 -0.02(-0.04%)
Feb 16, 2010 45.05 46.04 44.80 45.94 1,609,854 +1.71(+3.87%)
Feb 12, 2010 43.30 44.23 44.23 44.23 1,285,300 -0.47(-1.05%)
Feb 11, 2010 43.96 44.70 43.43 44.70 1,402,653 +1.25(+2.88%)
Feb 10, 2010 44.01 44.13 42.87 43.45 1,268,388 -0.44(-1.00%)
Feb 09, 2010 43.70 44.48 43.28 43.89 1,817,394 +1.63(+3.86%)
Feb 08, 2010 42.46 43.10 41.92 42.26 1,246,033 -0.19(-0.45%)
Feb 05, 2010 43.01 43.29 40.63 42.45 3,657,198 -0.75(-1.74%)
Feb 04, 2010 44.50 44.56 43.10 43.20 2,082,803 -1.95(-4.32%)
Feb 03, 2010 45.33 45.58 44.95 45.15 1,208,006 -0.55(-1.20%)
Feb 02, 2010 44.95 45.85 44.59 45.70 1,951,965 +1.35(+3.03%)
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.