Tenaris S.A. ADR (NY: TS )

20.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 61.39 61.74 59.92 60.25 2,979,295 -2.05(-3.29%)
Jul 30, 2008 60.99 62.30 60.06 62.30 4,077,502 +0.54(+0.87%)
Jul 29, 2008 61.76 63.00 61.27 61.76 3,550,132 +2.02(+3.38%)
Jul 28, 2008 60.42 60.67 59.55 59.74 1,332,430 +0.32(+0.54%)
Jul 25, 2008 59.17 59.80 57.94 59.42 2,331,943 +1.26(+2.17%)
Jul 24, 2008 59.59 60.03 57.85 58.16 2,473,483 -2.18(-3.61%)
Jul 23, 2008 61.91 62.38 59.92 60.34 2,331,621 -1.53(-2.47%)
Jul 22, 2008 63.11 63.32 61.20 61.87 1,605,059 -2.08(-3.25%)
Jul 21, 2008 62.37 64.44 61.67 63.95 2,149,210 +3.47(+5.74%)
Jul 18, 2008 61.32 61.94 59.88 60.48 2,905,391 -2.08(-3.32%)
Jul 17, 2008 64.52 65.13 61.25 62.56 2,989,634 -2.48(-3.81%)
Jul 16, 2008 65.42 65.80 63.73 65.04 2,513,558 -0.56(-0.85%)
Jul 15, 2008 67.55 67.65 65.18 65.60 3,023,578 -3.25(-4.72%)
Jul 14, 2008 67.62 69.46 67.50 68.85 2,118,679 +0.85(+1.25%)
Jul 11, 2008 67.73 69.13 67.03 68.00 2,587,609 +0.20(+0.29%)
Jul 10, 2008 65.89 68.18 65.28 67.80 2,254,399 +1.91(+2.90%)
Jul 09, 2008 65.56 67.55 65.46 65.89 3,706,806 +0.42(+0.64%)
Jul 08, 2008 67.11 67.14 63.94 65.47 3,348,594 -2.85(-4.17%)
Jul 07, 2008 68.79 70.44 67.13 68.32 3,315,384 +1.23(+1.83%)
Jul 04, 2008 68.79 68.89 66.30 67.09 2,836,179 +0.00(+0.00%)
Jul 03, 2008 68.79 68.89 66.30 67.09 2,836,179 -1.83(-2.66%)
Jul 02, 2008 72.78 73.34 68.39 68.92 4,615,380 -4.03(-5.52%)
Jul 01, 2008 71.85 73.31 71.64 72.95 5,166,015 -1.55(-2.08%)
Jun 30, 2008 75.43 75.43 73.33 74.50 4,115,432 +2.21(+3.06%)
Jun 27, 2008 71.68 73.32 71.18 72.29 5,568,578 +3.26(+4.72%)
Jun 26, 2008 69.65 70.09 68.39 69.03 3,506,224 +0.65(+0.95%)
Jun 25, 2008 68.30 68.65 66.62 68.38 3,787,823 +1.24(+1.85%)
Jun 24, 2008 66.73 68.51 65.99 67.14 2,691,338 -0.81(-1.19%)
Jun 23, 2008 67.29 68.73 66.99 67.95 2,868,032 +0.12(+0.18%)
Jun 20, 2008 70.48 70.69 67.32 67.83 7,274,569 -0.55(-0.80%)
Jun 19, 2008 64.90 69.12 64.42 68.38 5,311,600 +5.89(+9.43%)
Jun 18, 2008 62.77 62.87 61.32 62.49 2,197,655 -0.62(-0.98%)
Jun 17, 2008 62.51 64.16 62.51 63.11 1,766,591 +0.56(+0.90%)
Jun 16, 2008 62.34 63.15 62.34 62.55 1,413,490 -0.02(-0.03%)
Jun 13, 2008 62.02 63.10 61.61 62.57 2,412,570 +0.02(+0.03%)
Jun 12, 2008 64.00 64.30 62.13 62.55 2,605,561 -0.43(-0.68%)
Jun 11, 2008 62.40 63.91 62.28 62.98 2,890,861 -0.25(-0.40%)
Jun 10, 2008 63.53 63.88 62.69 63.23 2,272,024 -2.15(-3.29%)
Jun 09, 2008 65.59 65.92 64.34 65.38 2,292,744 +0.73(+1.13%)
Jun 06, 2008 63.94 65.78 63.74 64.65 3,820,618 -0.24(-0.37%)
Jun 05, 2008 61.00 65.01 60.90 64.89 4,622,804 +5.64(+9.52%)
Jun 04, 2008 59.77 60.51 58.89 59.25 3,538,632 -1.70(-2.79%)
Jun 03, 2008 61.22 62.77 60.64 60.95 3,127,564 -0.19(-0.31%)
Jun 02, 2008 60.49 61.35 59.91 61.14 2,430,077 -0.16(-0.26%)
May 30, 2008 60.80 62.28 60.76 61.30 3,042,042 +0.93(+1.54%)
May 29, 2008 60.39 60.76 59.80 60.37 1,831,252 -0.31(-0.51%)
May 28, 2008 59.31 60.79 59.17 60.68 1,423,097 +1.47(+2.48%)
May 27, 2008 59.12 59.59 58.65 59.21 1,820,535 -1.54(-2.53%)
May 26, 2008 60.85 61.11 59.83 60.75 0 +0.00(+0.00%)
May 23, 2008 60.85 61.11 59.83 60.75 1,188,590 -0.47(-0.77%)
May 22, 2008 61.82 62.18 60.76 61.22 1,678,300 +0.33(+0.54%)
May 21, 2008 61.95 62.14 60.65 60.89 2,746,560 -0.31(-0.51%)
May 20, 2008 59.48 61.24 59.46 61.20 2,193,438 +0.85(+1.41%)
May 19, 2008 58.88 61.12 58.87 60.35 4,161,305 +1.20(+2.03%)
May 16, 2008 57.88 59.20 57.76 59.15 2,593,016 +1.27(+2.19%)
May 15, 2008 57.00 57.90 56.54 57.88 2,589,891 +1.40(+2.48%)
May 14, 2008 56.35 57.24 56.26 56.48 2,123,560 +0.79(+1.42%)
May 13, 2008 54.48 55.91 54.40 55.69 1,731,782 +0.51(+0.92%)
May 12, 2008 54.15 55.31 53.80 55.18 1,506,015 +1.83(+3.43%)
May 09, 2008 52.94 53.49 51.82 53.35 1,172,483 -0.56(-1.04%)
May 08, 2008 53.69 53.99 53.29 53.91 1,589,919 +0.22(+0.41%)
May 07, 2008 53.77 54.86 53.23 53.69 3,333,215 -1.59(-2.88%)
May 06, 2008 54.48 55.34 54.41 55.28 1,351,099 +0.41(+0.75%)
May 05, 2008 53.60 55.00 53.60 54.87 1,338,191 +0.96(+1.78%)
May 02, 2008 53.24 54.14 53.20 53.91 992,356 +0.21(+0.39%)
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.