Tenaris S.A. ADR (NY: TS )

23.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.09 40.61 39.95 40.27 1,213,999 -0.27(-0.67%)
Jun 27, 2013 39.95 40.59 39.92 40.54 1,009,890 +0.83(+2.09%)
Jun 26, 2013 39.37 39.82 39.10 39.71 955,839 +0.09(+0.23%)
Jun 25, 2013 39.67 39.99 39.45 39.62 1,129,035 +0.36(+0.92%)
Jun 24, 2013 39.12 39.42 38.47 39.26 1,697,009 -0.54(-1.36%)
Jun 21, 2013 40.25 40.34 39.70 39.80 894,400 -0.24(-0.60%)
Jun 20, 2013 40.44 40.49 39.80 40.04 1,077,611 -1.12(-2.72%)
Jun 19, 2013 41.35 41.94 41.03 41.16 1,045,943 +0.10(+0.24%)
Jun 18, 2013 40.89 41.18 40.84 41.06 606,595 +0.11(+0.27%)
Jun 17, 2013 41.72 41.73 40.71 40.95 836,800 +0.32(+0.79%)
Jun 14, 2013 41.21 41.41 40.58 40.63 842,060 -0.88(-2.12%)
Jun 13, 2013 40.75 41.55 40.75 41.51 1,178,503 +0.62(+1.52%)
Jun 12, 2013 41.72 41.77 40.81 40.89 791,589 -0.45(-1.09%)
Jun 11, 2013 41.51 41.65 41.25 41.34 459,836 -0.76(-1.81%)
Jun 10, 2013 42.20 42.43 41.90 42.10 387,687 +0.00(+0.00%)
Jun 07, 2013 42.16 42.55 41.76 42.10 513,916 -0.01(-0.02%)
Jun 06, 2013 41.92 42.22 41.47 42.11 1,190,294 +0.09(+0.21%)
Jun 05, 2013 42.57 42.75 41.99 42.02 843,010 -0.63(-1.48%)
Jun 04, 2013 42.48 42.82 42.21 42.65 721,414 +0.03(+0.07%)
Jun 03, 2013 42.32 42.69 41.73 42.62 1,204,135 +0.56(+1.33%)
May 31, 2013 42.33 42.62 42.06 42.06 813,502 -0.49(-1.15%)
May 30, 2013 42.43 42.79 42.31 42.55 551,371 -0.01(-0.02%)
May 29, 2013 43.00 43.10 42.30 42.56 664,682 -0.34(-0.79%)
May 28, 2013 43.19 43.19 42.68 42.90 761,754 +0.38(+0.89%)
May 24, 2013 42.31 42.58 42.14 42.52 684,216 -0.16(-0.37%)
May 23, 2013 42.53 42.83 42.03 42.68 822,055 -0.11(-0.26%)
May 22, 2013 43.55 44.14 42.55 42.79 846,782 -0.40(-0.93%)
May 21, 2013 43.05 43.51 42.82 43.19 766,660 +0.13(+0.30%)
May 20, 2013 42.66 43.14 42.48 43.06 705,082 -0.45(-1.03%)
May 17, 2013 43.09 43.72 43.05 43.51 964,050 +0.26(+0.60%)
May 16, 2013 43.43 43.66 43.25 43.25 762,172 -0.21(-0.48%)
May 15, 2013 43.03 43.67 42.96 43.46 1,099,672 +0.16(+0.37%)
May 13, 2013 43.21 43.35 42.97 43.30 485,045 -0.16(-0.37%)
May 10, 2013 43.34 43.46 42.90 43.46 508,557 +0.16(+0.37%)
May 09, 2013 43.33 43.66 43.11 43.30 937,127 -0.26(-0.60%)
May 08, 2013 43.30 43.94 43.30 43.56 1,238,508 +0.60(+1.40%)
May 07, 2013 42.63 43.41 42.79 42.96 1,752,822 +0.33(+0.77%)
May 06, 2013 42.18 42.64 42.12 42.63 1,360,192 -0.01(-0.02%)
May 03, 2013 42.83 42.90 42.55 42.64 1,840,157 +0.40(+0.95%)
May 02, 2013 41.59 42.37 41.38 42.24 4,009,653 -1.74(-3.96%)
May 01, 2013 44.16 44.65 43.88 43.98 1,147,302 -0.51(-1.15%)
Apr 30, 2013 44.26 44.63 43.93 44.49 2,525,814 +0.52(+1.18%)
Apr 29, 2013 43.56 44.27 43.34 43.97 1,326,800 +0.76(+1.76%)
Apr 26, 2013 43.22 43.28 43.00 43.21 1,613,743 +0.21(+0.49%)
Apr 25, 2013 43.57 43.59 42.94 43.00 2,018,392 +0.07(+0.16%)
Apr 24, 2013 42.07 43.22 42.03 42.93 1,629,248 +1.15(+2.75%)
Apr 23, 2013 41.50 42.04 41.39 41.78 1,275,602 +0.55(+1.33%)
Apr 22, 2013 41.18 41.31 40.50 41.23 998,954 +0.58(+1.43%)
Apr 19, 2013 40.48 40.78 40.07 40.65 1,525,993 +0.68(+1.70%)
Apr 18, 2013 40.16 40.29 39.56 39.97 1,883,706 +0.22(+0.55%)
Apr 17, 2013 39.41 40.03 39.39 39.75 6,653,977 -0.32(-0.80%)
Apr 16, 2013 39.04 40.09 39.03 40.07 2,291,652 +1.29(+3.33%)
Apr 15, 2013 40.34 40.34 38.77 38.78 1,562,752 -1.98(-4.86%)
Apr 12, 2013 41.53 41.54 40.29 40.76 828,358 -1.05(-2.51%)
Apr 11, 2013 41.58 42.06 41.28 41.81 1,177,115 +0.24(+0.58%)
Apr 10, 2013 40.90 41.72 40.90 41.57 962,700 +0.83(+2.04%)
Apr 09, 2013 40.39 41.09 40.19 40.74 900,491 +0.08(+0.20%)
Apr 08, 2013 40.06 40.68 40.00 40.66 846,507 +0.66(+1.65%)
Apr 05, 2013 39.73 40.15 39.28 40.00 1,741,067 +0.04(+0.10%)
Apr 04, 2013 40.47 40.56 39.62 39.96 1,122,332 -0.67(-1.65%)
Apr 03, 2013 40.93 41.14 40.41 40.63 1,319,795 +0.00(+0.00%)
Apr 02, 2013 40.75 40.95 40.47 40.63 922,948 +0.46(+1.15%)
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.