Tenaris S.A. ADR (NY: TS )

33.17 +0.16 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 27.05 27.36 27.05 27.32 103,500 +0.03(+0.11%)
Nov 26, 2003 26.96 27.38 26.96 27.29 140,600 +0.39(+1.45%)
Nov 25, 2003 26.98 27.40 26.70 26.90 78,300 +0.02(+0.07%)
Nov 24, 2003 26.80 27.00 26.65 26.88 61,400 -0.28(-1.03%)
Nov 21, 2003 27.13 27.20 27.05 27.16 56,900 +0.11(+0.41%)
Nov 20, 2003 27.58 27.58 27.05 27.05 114,700 -0.55(-1.99%)
Nov 19, 2003 27.65 27.81 27.60 27.60 28,400 -0.09(-0.33%)
Nov 18, 2003 27.61 27.99 27.56 27.69 51,300 +0.17(+0.62%)
Nov 17, 2003 27.85 27.85 27.51 27.52 35,000 -0.48(-1.71%)
Nov 14, 2003 27.75 28.00 27.75 28.00 53,200 +0.34(+1.23%)
Nov 13, 2003 27.70 27.80 27.53 27.66 83,300 +0.06(+0.22%)
Nov 12, 2003 27.55 27.65 27.50 27.60 22,900 +0.09(+0.33%)
Nov 11, 2003 27.55 27.55 27.40 27.51 69,200 +0.01(+0.04%)
Nov 10, 2003 28.00 28.03 27.52 27.50 48,100 -0.22(-0.79%)
Nov 07, 2003 27.65 27.93 27.50 27.72 164,700 +0.27(+0.98%)
Nov 06, 2003 27.73 27.73 27.45 27.45 29,300 -0.65(-2.31%)
Nov 05, 2003 27.32 28.50 27.66 28.10 79,800 +0.87(+3.20%)
Nov 04, 2003 27.32 27.51 27.24 27.23 21,000 -0.41(-1.48%)
Nov 03, 2003 27.54 27.65 27.50 27.64 28,300 +0.44(+1.62%)
Oct 31, 2003 27.23 27.25 27.18 27.20 89,300 -0.10(-0.37%)
Oct 30, 2003 27.74 27.74 27.30 27.30 22,400 -0.21(-0.76%)
Oct 29, 2003 27.46 27.77 27.46 27.51 35,500 -0.09(-0.33%)
Oct 28, 2003 27.60 27.63 27.55 27.60 31,600 -0.21(-0.76%)
Oct 27, 2003 27.30 27.85 27.30 27.81 57,800 +0.46(+1.68%)
Oct 24, 2003 27.60 27.70 27.26 27.35 10,300 -0.24(-0.87%)
Oct 23, 2003 27.50 27.62 27.50 27.59 11,300 -0.21(-0.76%)
Oct 22, 2003 27.49 27.85 27.33 27.80 77,400 +0.21(+0.76%)
Oct 21, 2003 27.24 27.60 27.24 27.59 73,100 +0.19(+0.69%)
Oct 20, 2003 27.26 27.46 27.26 27.40 34,200 -0.11(-0.40%)
Oct 17, 2003 27.45 27.53 27.35 27.51 299,200 +0.27(+0.99%)
Oct 16, 2003 27.26 27.26 27.10 27.24 36,200 +0.02(+0.07%)
Oct 15, 2003 27.73 27.73 27.22 27.22 44,800 -0.31(-1.13%)
Oct 14, 2003 27.70 27.72 27.50 27.53 87,600 -0.11(-0.40%)
Oct 13, 2003 27.52 27.64 27.25 27.64 35,600 +0.12(+0.44%)
Oct 10, 2003 27.46 27.59 27.40 27.52 150,800 +0.25(+0.92%)
Oct 09, 2003 27.15 27.50 27.15 27.27 118,600 +0.12(+0.44%)
Oct 08, 2003 26.87 27.20 26.67 27.15 113,900 +0.75(+2.84%)
Oct 07, 2003 27.33 27.42 25.96 26.40 154,700 -0.93(-3.40%)
Oct 06, 2003 27.50 27.60 27.32 27.33 36,500 -0.13(-0.47%)
Oct 03, 2003 26.95 27.70 26.95 27.46 158,000 +0.40(+1.48%)
Oct 02, 2003 27.06 27.15 27.00 27.06 44,800 +0.06(+0.22%)
Oct 01, 2003 26.32 27.00 26.87 27.00 122,100 +0.68(+2.58%)
Sep 30, 2003 26.90 26.90 26.32 26.32 61,600 -0.58(-2.16%)
Sep 29, 2003 26.85 26.91 26.55 26.90 107,600 +0.13(+0.49%)
Sep 26, 2003 27.14 27.14 26.76 26.77 56,200 -0.37(-1.36%)
Sep 25, 2003 27.53 27.75 27.16 27.14 355,500 -0.88(-3.14%)
Sep 24, 2003 27.40 27.97 27.40 28.02 250,400 +0.54(+1.97%)
Sep 23, 2003 27.14 27.67 27.09 27.48 96,600 -0.09(-0.33%)
Sep 22, 2003 26.61 27.57 26.61 27.57 68,300 +0.92(+3.45%)
Sep 19, 2003 26.59 26.65 26.55 26.65 128,800 +0.02(+0.08%)
Sep 18, 2003 26.46 26.74 26.42 26.63 116,700 +0.27(+1.02%)
Sep 17, 2003 26.75 26.75 26.35 26.36 77,500 -0.49(-1.82%)
Sep 16, 2003 26.63 26.87 26.63 26.85 107,000 +0.15(+0.56%)
Sep 15, 2003 26.40 27.00 26.35 26.70 99,500 +0.35(+1.33%)
Sep 12, 2003 26.30 26.60 26.30 26.35 91,900 +0.05(+0.19%)
Sep 11, 2003 25.86 26.37 25.86 26.30 113,800 +0.59(+2.29%)
Sep 10, 2003 25.69 25.75 25.57 25.71 74,100 +0.11(+0.43%)
Sep 09, 2003 25.65 25.90 25.37 25.60 69,700 +0.05(+0.20%)
Sep 08, 2003 25.74 25.90 25.50 25.55 133,000 -0.20(-0.78%)
Sep 05, 2003 26.16 26.17 25.74 25.75 150,000 -0.41(-1.57%)
Sep 04, 2003 25.73 26.25 25.73 26.16 173,400 +0.28(+1.08%)
Sep 03, 2003 25.50 25.94 25.45 25.88 83,800 +0.29(+1.13%)
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.