Tenaris S.A. ADR (NY: TS )

23.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 44.60 44.85 44.33 44.77 219,800 +0.02(+0.04%)
Oct 28, 2004 44.52 44.90 44.15 44.75 316,900 +0.20(+0.45%)
Oct 27, 2004 44.25 45.37 43.60 44.55 165,300 -0.20(-0.45%)
Oct 26, 2004 43.40 45.04 42.52 44.75 335,600 +1.95(+4.56%)
Oct 25, 2004 42.77 42.99 42.00 42.80 139,600 +0.28(+0.66%)
Oct 22, 2004 43.15 43.40 42.41 42.52 205,600 -0.48(-1.12%)
Oct 21, 2004 41.70 43.17 41.60 43.00 451,500 +1.31(+3.14%)
Oct 20, 2004 42.25 43.10 41.30 41.69 435,700 -0.81(-1.91%)
Oct 19, 2004 44.95 44.95 42.50 42.50 169,000 -1.47(-3.34%)
Oct 18, 2004 44.40 45.30 43.41 43.97 150,600 -0.31(-0.70%)
Oct 15, 2004 42.60 44.55 42.50 44.28 199,700 +1.98(+4.68%)
Oct 14, 2004 43.70 44.04 42.30 42.30 328,300 -1.65(-3.75%)
Oct 13, 2004 45.70 45.77 42.86 43.95 269,000 -1.45(-3.19%)
Oct 12, 2004 45.60 45.87 45.15 45.40 101,500 -0.89(-1.92%)
Oct 11, 2004 48.75 48.75 44.80 46.29 365,600 -1.42(-2.98%)
Oct 08, 2004 48.80 48.83 47.66 47.71 169,800 +0.08(+0.17%)
Oct 07, 2004 48.15 48.39 47.55 47.63 303,100 -0.52(-1.08%)
Oct 06, 2004 47.65 48.79 47.65 48.15 270,200 +1.15(+2.45%)
Oct 05, 2004 47.10 47.60 47.00 47.00 257,900 +0.50(+1.08%)
Oct 04, 2004 46.25 46.90 46.23 46.50 115,400 +0.55(+1.20%)
Oct 01, 2004 45.95 46.20 45.75 45.95 369,600 +0.36(+0.79%)
Sep 30, 2004 44.60 46.32 44.60 45.59 457,000 +0.99(+2.22%)
Sep 29, 2004 45.60 45.60 44.30 44.60 99,200 -0.74(-1.63%)
Sep 28, 2004 43.70 45.55 43.60 45.34 315,100 +1.82(+4.18%)
Sep 27, 2004 43.85 43.85 43.35 43.52 108,200 -0.37(-0.84%)
Sep 24, 2004 43.60 44.00 43.51 43.89 60,500 +0.07(+0.16%)
Sep 23, 2004 43.00 43.88 43.00 43.82 300,100 +0.82(+1.91%)
Sep 22, 2004 43.20 43.20 42.82 43.00 153,000 -0.20(-0.46%)
Sep 21, 2004 43.40 44.00 43.13 43.20 179,900 -0.30(-0.69%)
Sep 20, 2004 43.50 44.20 42.60 43.50 119,600 +0.19(+0.44%)
Sep 17, 2004 44.35 44.50 43.09 43.31 123,000 -1.00(-2.26%)
Sep 16, 2004 42.50 44.72 42.50 44.31 386,700 +1.83(+4.31%)
Sep 15, 2004 42.48 42.73 41.90 42.48 299,700 +0.03(+0.07%)
Sep 14, 2004 42.60 42.72 42.00 42.45 93,700 +0.15(+0.35%)
Sep 13, 2004 42.20 42.39 41.90 42.30 152,700 +0.47(+1.12%)
Sep 10, 2004 43.50 43.90 41.81 41.83 330,800 -1.67(-3.84%)
Sep 09, 2004 40.40 43.69 40.40 43.50 686,300 +3.58(+8.97%)
Sep 08, 2004 39.73 40.19 39.65 39.92 72,500 +0.29(+0.73%)
Sep 07, 2004 39.75 39.75 39.00 39.63 90,400 +0.08(+0.20%)
Sep 03, 2004 39.80 39.84 39.34 39.55 52,900 -0.35(-0.88%)
Sep 02, 2004 39.60 39.98 39.50 39.90 70,300 +0.30(+0.76%)
Sep 01, 2004 38.90 39.72 38.87 39.60 129,800 +1.05(+2.72%)
Aug 31, 2004 38.15 38.89 38.05 38.55 78,300 +0.55(+1.45%)
Aug 30, 2004 38.65 38.65 37.96 38.00 57,600 -0.48(-1.25%)
Aug 27, 2004 37.85 38.69 37.76 38.48 69,000 +0.81(+2.15%)
Aug 26, 2004 38.20 38.20 37.61 37.67 73,000 -0.78(-2.03%)
Aug 25, 2004 38.90 38.98 38.36 38.45 95,600 -0.35(-0.90%)
Aug 24, 2004 38.80 39.05 38.77 38.80 64,300 -0.25(-0.64%)
Aug 23, 2004 40.10 40.25 38.36 39.05 88,200 -1.28(-3.17%)
Aug 20, 2004 40.64 40.70 40.30 40.33 24,300 -0.09(-0.22%)
Aug 19, 2004 39.77 40.90 39.77 40.42 148,300 +0.65(+1.63%)
Aug 18, 2004 39.77 40.00 39.55 39.77 171,100 -0.13(-0.33%)
Aug 17, 2004 39.98 40.20 39.82 39.90 93,100 +0.05(+0.13%)
Aug 16, 2004 39.30 40.45 39.30 39.85 67,700 +0.35(+0.89%)
Aug 13, 2004 39.60 39.70 39.37 39.50 222,800 -0.17(-0.43%)
Aug 12, 2004 39.69 39.90 39.55 39.67 127,700 -0.22(-0.55%)
Aug 11, 2004 40.25 40.33 39.62 39.89 67,700 -0.11(-0.28%)
Aug 10, 2004 40.00 40.97 39.75 40.00 138,500 +0.05(+0.13%)
Aug 09, 2004 41.00 41.70 39.54 39.95 501,600 -0.15(-0.37%)
Aug 06, 2004 38.39 41.20 38.31 40.10 838,200 +1.96(+5.14%)
Aug 05, 2004 38.75 39.25 38.10 38.14 349,200 -0.65(-1.68%)
Aug 04, 2004 36.82 39.15 36.82 38.79 353,100 +1.97(+5.35%)
Aug 03, 2004 35.70 36.96 35.70 36.82 258,900 +0.84(+2.33%)
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.