Tenaris S.A. (NY: TS )

21.72 USD -0.36 (-1.63%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.60 31.71 30.90 31.23 2,608,877 -0.50(-1.58%)
Apr 27, 2017 32.10 32.11 31.07 31.73 4,434,036 -1.22(-3.70%)
Apr 26, 2017 32.75 33.26 32.75 32.95 2,511,289 +0.17(+0.52%)
Apr 25, 2017 32.60 33.11 32.47 32.78 2,820,561 +0.56(+1.74%)
Apr 24, 2017 32.70 32.71 32.18 32.22 3,217,528 +0.49(+1.54%)
Apr 21, 2017 32.43 32.51 31.69 31.73 2,886,820 -0.62(-1.92%)
Apr 20, 2017 32.26 32.55 31.99 32.35 3,073,268 +0.36(+1.13%)
Apr 19, 2017 32.63 32.69 31.94 31.99 2,092,602 -0.47(-1.45%)
Apr 18, 2017 32.27 32.62 32.17 32.46 2,951,076 -0.17(-0.52%)
Apr 17, 2017 32.60 32.77 32.42 32.63 1,642,713 +0.13(+0.40%)
Apr 13, 2017 33.45 33.46 32.38 32.50 2,989,636 -0.64(-1.93%)
Apr 12, 2017 34.40 34.48 33.00 33.14 4,573,717 -1.69(-4.85%)
Apr 11, 2017 34.36 34.90 33.92 34.83 2,966,544 +0.53(+1.55%)
Apr 10, 2017 34.09 34.71 34.04 34.30 2,734,166 +0.27(+0.79%)
Apr 07, 2017 34.22 34.40 33.95 34.03 1,286,743 -0.08(-0.23%)
Apr 06, 2017 33.82 34.18 33.60 34.11 2,655,506 +0.84(+2.52%)
Apr 05, 2017 34.65 34.88 33.18 33.27 4,263,427 -1.23(-3.57%)
Apr 04, 2017 34.37 34.55 34.15 34.50 1,835,359 +0.36(+1.05%)
Apr 03, 2017 34.73 34.87 33.81 34.14 2,632,973 +0.00(+0.00%)
Mar 31, 2017 34.24 34.51 34.14 34.14 2,329,896 -0.06(-0.18%)
Mar 30, 2017 34.43 34.68 34.15 34.20 2,829,007 +0.63(+1.88%)
Mar 29, 2017 33.37 33.66 33.15 33.57 2,062,635 +0.00(+0.00%)
Mar 28, 2017 33.17 34.30 33.12 33.57 5,401,670 +1.57(+4.91%)
Mar 27, 2017 31.41 32.19 31.31 32.00 2,383,709 +0.04(+0.13%)
Mar 24, 2017 31.82 32.41 31.80 31.96 1,668,951 +0.16(+0.50%)
Mar 23, 2017 31.66 31.93 31.43 31.80 1,425,638 -0.14(-0.44%)
Mar 22, 2017 31.86 32.19 31.74 31.94 1,649,958 +0.34(+1.08%)
Mar 21, 2017 32.38 32.40 31.57 31.60 1,615,588 -0.61(-1.89%)
Mar 20, 2017 32.42 32.42 31.98 32.21 2,573,248 -0.41(-1.26%)
Mar 17, 2017 32.62 32.79 32.56 32.62 1,231,320 +0.10(+0.31%)
Mar 16, 2017 32.81 32.82 32.11 32.52 2,205,802 +0.21(+0.65%)
Mar 15, 2017 31.44 32.45 31.35 32.31 2,134,849 +1.01(+3.23%)
Mar 14, 2017 31.15 31.34 30.80 31.30 1,579,331 -0.38(-1.20%)
Mar 13, 2017 31.52 31.68 31.37 31.68 1,902,658 +0.32(+1.02%)
Mar 10, 2017 31.81 31.84 31.14 31.36 2,339,285 +0.19(+0.61%)
Mar 09, 2017 31.22 31.30 30.80 31.17 3,899,116 +0.07(+0.23%)
Mar 08, 2017 32.08 32.18 30.99 31.10 3,057,925 -1.06(-3.30%)
Mar 07, 2017 32.60 32.75 32.09 32.16 2,316,832 -0.01(-0.03%)
Mar 06, 2017 32.53 32.53 32.14 32.17 3,708,059 -0.47(-1.44%)
Mar 03, 2017 32.80 32.94 32.56 32.64 1,640,741 -0.02(-0.06%)
Mar 02, 2017 33.09 33.33 32.61 32.66 1,020,499 -0.57(-1.72%)
Mar 01, 2017 32.91 33.36 32.87 33.23 1,749,062 +0.52(+1.59%)
Feb 28, 2017 33.10 33.30 32.58 32.71 2,857,135 -0.77(-2.30%)
Feb 27, 2017 33.12 33.81 33.12 33.48 2,175,060 +0.50(+1.52%)
Feb 24, 2017 32.52 33.05 32.49 32.98 2,925,888 -0.05(-0.15%)
Feb 23, 2017 34.12 34.45 32.87 33.03 3,917,586 -1.25(-3.65%)
Feb 22, 2017 33.48 34.55 33.48 34.28 4,180,102 +0.09(+0.26%)
Feb 21, 2017 33.78 34.23 33.73 34.19 2,399,837 +0.49(+1.45%)
Feb 17, 2017 33.70 33.70 33.70 0 -0.31(-0.91%)
Feb 16, 2017 34.04 34.42 33.94 34.01 1,242,123 -0.24(-0.70%)
Feb 15, 2017 34.06 34.37 34.05 34.25 1,159,974 -0.25(-0.72%)
Feb 14, 2017 34.34 34.50 34.12 34.50 1,225,520 +0.14(+0.41%)
Feb 13, 2017 34.41 34.60 34.19 34.36 1,004,111 +0.26(+0.76%)
Feb 10, 2017 34.47 34.65 34.03 34.10 1,362,838 -0.06(-0.18%)
Feb 09, 2017 34.24 34.31 33.87 34.16 1,994,895 +0.49(+1.46%)
Feb 08, 2017 33.05 33.84 32.96 33.67 3,827,278 -0.63(-1.84%)
Feb 07, 2017 34.55 34.72 34.16 34.30 2,176,959 -0.25(-0.72%)
Feb 06, 2017 34.65 34.74 34.35 34.55 1,765,501 -0.59(-1.68%)
Feb 03, 2017 35.15 35.33 34.63 35.14 2,164,934 +0.18(+0.51%)
Feb 02, 2017 35.10 35.17 34.62 34.96 2,009,087 +0.13(+0.37%)
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.