Tenaris S.A. (NY: TS )

23.25 USD +0.21 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 38.91 39.28 38.59 39.19 971,595 +0.46(+1.19%)
Apr 27, 2012 39.06 39.11 38.54 38.73 1,400,053 +0.31(+0.81%)
Apr 26, 2012 38.14 38.94 37.90 38.42 2,255,810 +1.41(+3.81%)
Apr 25, 2012 36.94 37.24 36.73 37.01 2,228,609 +1.49(+4.19%)
Apr 24, 2012 34.97 35.70 34.78 35.52 1,126,617 +0.75(+2.16%)
Apr 23, 2012 34.27 34.81 33.95 34.77 1,433,262 -0.15(-0.43%)
Apr 20, 2012 35.38 35.75 34.90 34.92 1,184,661 -0.25(-0.71%)
Apr 19, 2012 35.76 36.15 35.12 35.17 1,919,869 -0.98(-2.71%)
Apr 18, 2012 35.44 36.34 35.38 36.15 3,581,573 -0.01(-0.03%)
Apr 17, 2012 35.45 36.18 35.32 36.16 2,228,932 +0.93(+2.64%)
Apr 16, 2012 35.95 36.01 34.83 35.23 1,588,071 +0.04(+0.11%)
Apr 13, 2012 36.21 36.42 35.14 35.19 1,801,692 -1.72(-4.66%)
Apr 12, 2012 36.51 37.14 36.49 36.91 1,015,147 +0.73(+2.02%)
Apr 11, 2012 35.80 36.35 35.47 36.18 3,198,665 +1.16(+3.31%)
Apr 10, 2012 35.69 36.11 34.82 35.02 2,776,170 -1.55(-4.24%)
Apr 09, 2012 36.72 36.96 36.26 36.57 1,017,636 -0.72(-1.93%)
Apr 05, 2012 36.42 37.42 36.40 37.29 2,194,599 +0.57(+1.55%)
Apr 04, 2012 36.87 37.89 36.62 36.72 2,306,361 -1.10(-2.91%)
Apr 03, 2012 37.88 38.20 37.42 37.82 2,455,679 -0.46(-1.20%)
Apr 02, 2012 37.63 38.77 37.49 38.28 1,844,352 +0.05(+0.13%)
Mar 30, 2012 38.45 38.50 37.79 38.23 1,791,565 +0.07(+0.18%)
Mar 29, 2012 38.12 38.55 37.78 38.16 1,468,773 -0.37(-0.96%)
Mar 28, 2012 39.34 39.37 38.45 38.53 1,278,829 -0.70(-1.78%)
Mar 27, 2012 39.79 40.07 39.23 39.23 1,153,574 -0.90(-2.24%)
Mar 26, 2012 39.78 40.13 39.51 40.13 854,529 +0.94(+2.40%)
Mar 23, 2012 38.53 39.26 38.36 39.19 883,808 +0.50(+1.29%)
Mar 22, 2012 38.71 38.90 38.36 38.69 1,218,537 -0.95(-2.40%)
Mar 21, 2012 40.06 40.30 39.60 39.64 1,618,366 -0.89(-2.20%)
Mar 20, 2012 41.00 41.00 40.15 40.53 1,086,559 -1.60(-3.80%)
Mar 19, 2012 41.85 42.36 41.67 42.13 1,049,346 +0.13(+0.31%)
Mar 16, 2012 41.12 42.24 41.12 42.00 1,756,017 +0.99(+2.41%)
Mar 15, 2012 40.79 41.10 40.23 41.01 1,497,395 +0.60(+1.48%)
Mar 14, 2012 40.83 41.27 40.35 40.41 1,823,904 -1.07(-2.58%)
Mar 13, 2012 40.53 41.54 40.52 41.48 1,335,517 +1.06(+2.62%)
Mar 12, 2012 40.71 40.96 40.32 40.42 826,433 -0.50(-1.22%)
Mar 09, 2012 40.42 41.17 40.40 40.92 1,552,678 +0.06(+0.15%)
Mar 08, 2012 39.93 40.99 39.74 40.86 1,654,110 +2.03(+5.23%)
Mar 07, 2012 38.40 38.93 37.93 38.83 1,516,871 +0.81(+2.13%)
Mar 06, 2012 38.57 38.84 37.78 38.02 2,083,443 -2.13(-5.31%)
Mar 05, 2012 40.60 40.60 39.67 40.15 1,574,510 -0.64(-1.57%)
Mar 02, 2012 40.55 41.00 40.49 40.79 1,698,256 -0.03(-0.07%)
Mar 01, 2012 39.01 41.26 38.92 40.82 5,199,432 +2.14(+5.53%)
Feb 29, 2012 39.12 39.65 38.48 38.68 2,585,368 -0.33(-0.85%)
Feb 28, 2012 38.98 39.39 38.75 39.01 2,023,067 -0.52(-1.32%)
Feb 27, 2012 39.61 39.82 39.18 39.53 2,441,216 -0.80(-1.98%)
Feb 24, 2012 40.70 41.33 40.31 40.33 1,771,437 -0.77(-1.87%)
Feb 23, 2012 42.26 42.33 40.05 41.10 4,043,468 -1.06(-2.51%)
Feb 22, 2012 41.42 42.29 40.96 42.16 2,433,447 +1.33(+3.26%)
Feb 21, 2012 40.96 41.19 40.50 40.83 1,294,007 +0.33(+0.81%)
Feb 17, 2012 40.86 40.90 40.30 40.50 887,490 +0.10(+0.25%)
Feb 16, 2012 39.61 40.42 39.47 40.40 2,107,706 +0.92(+2.33%)
Feb 15, 2012 39.99 40.06 39.31 39.48 1,440,372 -0.04(-0.10%)
Feb 14, 2012 39.23 39.85 39.12 39.52 1,320,859 +0.19(+0.48%)
Feb 13, 2012 39.55 39.62 39.00 39.33 979,856 +0.63(+1.63%)
Feb 10, 2012 39.11 39.32 38.56 38.70 1,299,961 -1.29(-3.23%)
Feb 09, 2012 39.66 40.10 39.44 39.99 1,329,850 +1.06(+2.72%)
Feb 08, 2012 38.68 39.20 38.64 38.93 1,126,296 +0.40(+1.04%)
Feb 07, 2012 38.26 38.62 37.54 38.53 1,648,727 +0.64(+1.69%)
Feb 06, 2012 37.87 38.05 37.53 37.89 1,741,331 -1.01(-2.60%)
Feb 03, 2012 39.30 39.50 38.77 38.90 2,134,822 -0.28(-0.71%)
Feb 02, 2012 39.46 39.64 38.87 39.18 1,953,111 -0.29(-0.73%)
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.