Tenaris S.A. ADR (NY: TS )

23.04 USD -0.88 (-3.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.960 10.08 9.810 9.850 2,739,900 +0.13(+1.34%)
Sep 29, 2020 9.930 9.940 9.540 9.720 1,594,183 -0.14(-1.42%)
Sep 28, 2020 9.850 10.01 9.810 9.860 1,898,713 +0.33(+3.46%)
Sep 25, 2020 9.570 9.610 9.430 9.530 1,595,700 -0.24(-2.46%)
Sep 24, 2020 9.690 9.980 9.605 9.770 2,325,811 +0.04(+0.41%)
Sep 23, 2020 10.07 10.21 9.710 9.730 2,082,693 -0.42(-4.14%)
Sep 22, 2020 10.18 10.40 9.970 10.15 1,945,848 -0.13(-1.26%)
Sep 21, 2020 10.50 10.54 10.09 10.28 2,696,509 -0.63(-5.77%)
Sep 18, 2020 10.93 11.11 10.79 10.91 2,063,400 -0.34(-3.02%)
Sep 17, 2020 11.15 11.34 11.10 11.25 1,314,492 -0.03(-0.27%)
Sep 16, 2020 10.98 11.41 10.84 11.28 2,149,019 +0.57(+5.32%)
Sep 15, 2020 10.80 10.91 10.69 10.71 1,746,504 -0.08(-0.74%)
Sep 14, 2020 10.76 10.82 10.60 10.79 1,335,152 +0.06(+0.56%)
Sep 11, 2020 10.71 10.80 10.55 10.73 1,693,300 +0.07(+0.66%)
Sep 10, 2020 11.03 11.07 10.65 10.66 2,616,067 -0.12(-1.11%)
Sep 09, 2020 10.87 11.02 10.77 10.78 1,987,691 -0.05(-0.46%)
Sep 08, 2020 10.99 11.11 10.74 10.83 1,753,393 -0.59(-5.17%)
Sep 04, 2020 11.47 11.54 11.29 11.42 1,456,300 +0.02(+0.18%)
Sep 03, 2020 11.32 11.53 11.25 11.40 3,161,711 +0.05(+0.44%)
Sep 02, 2020 11.31 11.41 11.22 11.35 1,342,735 -0.10(-0.87%)
Sep 01, 2020 11.46 11.52 11.32 11.45 1,157,942 -0.21(-1.80%)
Aug 31, 2020 11.87 11.88 11.65 11.66 792,515 -0.12(-1.02%)
Aug 28, 2020 11.57 11.81 11.55 11.78 762,300 +0.23(+1.99%)
Aug 27, 2020 11.65 11.69 11.39 11.55 1,434,248 -0.09(-0.77%)
Aug 26, 2020 11.84 11.89 11.60 11.64 1,197,013 -0.24(-2.02%)
Aug 25, 2020 12.15 12.18 11.80 11.88 1,033,216 -0.06(-0.50%)
Aug 24, 2020 11.77 11.98 11.67 11.94 1,296,360 +0.43(+3.74%)
Aug 21, 2020 11.52 11.60 11.44 11.51 1,712,700 -0.17(-1.46%)
Aug 20, 2020 11.75 11.79 11.59 11.68 1,766,484 -0.09(-0.76%)
Aug 19, 2020 11.98 12.04 11.74 11.77 1,322,334 -0.29(-2.40%)
Aug 18, 2020 12.24 12.30 12.02 12.06 1,339,663 -0.04(-0.33%)
Aug 17, 2020 12.21 12.26 12.10 12.10 1,057,118 -0.10(-0.82%)
Aug 14, 2020 12.10 12.20 12.07 12.20 1,165,800 -0.03(-0.25%)
Aug 13, 2020 12.41 12.41 12.18 12.23 1,412,350 -0.14(-1.13%)
Aug 12, 2020 12.64 12.65 12.32 12.37 2,026,895 +0.01(+0.08%)
Aug 11, 2020 12.59 12.59 12.31 12.36 2,111,656 +0.19(+1.56%)
Aug 10, 2020 11.87 12.29 11.87 12.17 2,371,900 +0.10(+0.83%)
Aug 07, 2020 11.98 12.10 11.85 12.07 1,526,300 -0.10(-0.82%)
Aug 06, 2020 12.35 12.36 12.01 12.17 2,510,175 -0.53(-4.17%)
Aug 05, 2020 12.66 12.99 12.61 12.70 1,913,491 +0.45(+3.67%)
Aug 04, 2020 11.92 12.37 11.91 12.25 1,670,872 +0.25(+2.08%)
Aug 03, 2020 11.82 12.14 11.71 12.00 1,666,935 +0.30(+2.56%)
Jul 31, 2020 11.73 11.77 11.52 11.70 2,017,000 -0.23(-1.93%)
Jul 30, 2020 12.09 12.17 11.81 11.93 2,572,496 -0.39(-3.17%)
Jul 29, 2020 12.23 12.35 11.98 12.32 2,162,655 -0.12(-0.96%)
Jul 28, 2020 12.71 12.82 12.37 12.44 2,754,766 -0.39(-3.04%)
Jul 27, 2020 12.92 12.98 12.69 12.83 4,177,261 -0.12(-0.93%)
Jul 24, 2020 13.08 13.20 12.87 12.95 1,337,300 -0.26(-1.97%)
Jul 23, 2020 13.10 13.24 13.00 13.21 986,156 -0.07(-0.53%)
Jul 22, 2020 13.40 13.42 13.21 13.28 1,350,365 -0.30(-2.21%)
Jul 21, 2020 13.20 13.66 13.16 13.58 2,049,111 +0.58(+4.46%)
Jul 20, 2020 13.12 13.19 12.96 13.00 1,510,374 +0.00(+0.00%)
Jul 17, 2020 13.11 13.23 12.99 13.00 987,600 -0.26(-1.96%)
Jul 16, 2020 13.19 13.37 13.07 13.26 1,562,476 +0.12(+0.91%)
Jul 15, 2020 13.19 13.26 13.00 13.14 1,134,731 +0.29(+2.26%)
Jul 14, 2020 12.46 12.88 12.42 12.85 1,064,020 +0.33(+2.64%)
Jul 13, 2020 12.81 12.81 12.50 12.52 1,922,662 -0.13(-1.03%)
Jul 10, 2020 12.47 12.67 12.40 12.65 1,090,300 +0.36(+2.93%)
Jul 09, 2020 12.93 12.95 12.29 12.29 2,005,242 -0.66(-5.10%)
Jul 08, 2020 13.15 13.20 12.91 12.95 1,303,301 -0.04(-0.31%)
Jul 07, 2020 13.22 13.23 12.98 12.99 2,241,215 -0.37(-2.77%)
Jul 06, 2020 13.42 13.53 13.24 13.36 2,459,607 +0.41(+3.17%)
Jul 02, 2020 13.07 13.25 12.91 12.95 1,365,100 +0.31(+2.45%)
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.