Tenaris S.A. ADR (NY: TS )

19.09 USD -0.48 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.83 45.83 43.88 44.05 2,807,244 -1.37(-3.02%)
Apr 29, 2014 45.45 45.85 45.42 45.42 1,104,221 +0.21(+0.46%)
Apr 28, 2014 45.20 45.48 45.00 45.21 931,223 +0.24(+0.53%)
Apr 25, 2014 45.01 45.21 44.75 44.97 649,766 +0.03(+0.07%)
Apr 24, 2014 45.14 45.15 44.66 44.94 589,647 +0.01(+0.02%)
Apr 23, 2014 44.95 45.07 44.76 44.93 403,639 +0.02(+0.04%)
Apr 22, 2014 44.75 44.99 44.60 44.91 941,297 +0.27(+0.60%)
Apr 21, 2014 44.69 44.80 44.45 44.64 602,316 +0.05(+0.11%)
Apr 17, 2014 44.60 44.59 44.59 44.59 1,014,700 +0.00(+0.00%)
Apr 16, 2014 44.50 44.72 44.37 44.59 939,767 +0.10(+0.22%)
Apr 15, 2014 44.69 44.84 43.82 44.49 726,952 -0.26(-0.58%)
Apr 14, 2014 44.39 44.76 44.33 44.75 1,076,777 +0.62(+1.40%)
Apr 11, 2014 44.25 44.37 43.99 44.13 651,317 -0.08(-0.18%)
Apr 10, 2014 44.69 44.73 44.14 44.21 3,783,385 -0.62(-1.38%)
Apr 09, 2014 45.23 45.25 44.52 44.83 1,706,877 +0.16(+0.36%)
Apr 08, 2014 44.36 44.73 44.29 44.67 585,704 +0.38(+0.86%)
Apr 07, 2014 44.52 44.59 44.21 44.29 616,931 -0.26(-0.58%)
Apr 04, 2014 44.40 44.88 44.38 44.55 682,091 +0.26(+0.59%)
Apr 03, 2014 44.15 44.61 44.07 44.29 1,228,687 +0.05(+0.11%)
Apr 02, 2014 44.30 44.33 44.00 44.24 901,453 -0.36(-0.81%)
Apr 01, 2014 44.37 44.60 44.25 44.60 1,171,181 +0.35(+0.79%)
Mar 31, 2014 44.21 44.51 43.90 44.25 1,111,878 +0.46(+1.05%)
Mar 28, 2014 43.74 43.91 43.55 43.79 959,582 +0.46(+1.06%)
Mar 27, 2014 43.37 43.56 43.09 43.33 802,984 +0.15(+0.35%)
Mar 26, 2014 43.65 43.79 43.15 43.18 728,429 -0.47(-1.08%)
Mar 25, 2014 43.38 43.78 43.19 43.65 842,707 +0.71(+1.65%)
Mar 24, 2014 43.40 43.47 42.54 42.94 641,305 +0.24(+0.56%)
Mar 21, 2014 42.84 43.04 42.50 42.70 1,380,841 +0.03(+0.07%)
Mar 20, 2014 42.13 42.69 42.08 42.67 391,559 +0.48(+1.14%)
Mar 19, 2014 42.66 42.76 41.91 42.19 453,898 -0.43(-1.01%)
Mar 18, 2014 42.57 42.63 42.17 42.62 814,534 +0.35(+0.83%)
Mar 17, 2014 41.92 42.35 41.85 42.27 646,127 +0.69(+1.66%)
Mar 14, 2014 41.23 41.76 41.23 41.58 1,176,608 +0.35(+0.85%)
Mar 13, 2014 42.29 42.29 40.89 41.23 919,663 -0.58(-1.39%)
Mar 12, 2014 41.81 41.94 41.61 41.81 738,257 -0.09(-0.21%)
Mar 11, 2014 42.18 42.58 41.81 41.90 750,065 -0.31(-0.73%)
Mar 10, 2014 42.26 42.29 41.69 42.21 765,208 -0.39(-0.92%)
Mar 07, 2014 42.80 42.80 42.13 42.60 1,087,131 -0.16(-0.37%)
Mar 06, 2014 42.56 42.89 42.48 42.76 736,921 +0.60(+1.42%)
Mar 05, 2014 42.22 42.27 41.97 42.16 542,538 +0.19(+0.45%)
Mar 04, 2014 42.08 42.15 41.79 41.97 918,305 +1.02(+2.49%)
Mar 03, 2014 41.17 41.39 40.63 40.95 839,206 -0.78(-1.87%)
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%)
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.