Tenaris S.A. ADR (NY: TS )

20.20 USD +0.55 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.85 38.91 38.27 38.59 1,467,200 +0.07(+0.18%)
Oct 30, 2006 38.74 38.94 38.40 38.52 774,100 -0.50(-1.28%)
Oct 27, 2006 39.14 39.42 38.61 39.02 1,341,800 +0.08(+0.21%)
Oct 26, 2006 39.47 39.50 38.50 38.94 1,283,300 -0.05(-0.13%)
Oct 25, 2006 38.61 39.29 38.52 38.99 1,829,700 +1.30(+3.45%)
Oct 24, 2006 37.18 37.84 37.07 37.69 1,772,000 +0.64(+1.73%)
Oct 23, 2006 36.75 37.29 36.72 37.05 1,583,300 -0.71(-1.88%)
Oct 20, 2006 38.29 38.29 37.56 37.76 1,994,700 +0.05(+0.13%)
Oct 19, 2006 37.21 37.78 37.10 37.71 1,661,400 +0.62(+1.67%)
Oct 18, 2006 37.07 37.23 36.96 37.09 2,294,700 +0.78(+2.15%)
Oct 17, 2006 36.69 36.76 35.76 36.31 1,860,500 -0.32(-0.87%)
Oct 16, 2006 36.05 36.85 35.95 36.63 1,647,900 +1.35(+3.83%)
Oct 13, 2006 34.90 35.68 34.88 35.28 1,712,400 +0.46(+1.32%)
Oct 12, 2006 34.16 34.97 34.12 34.82 2,692,700 +0.77(+2.26%)
Oct 11, 2006 34.40 34.55 33.65 34.05 1,951,800 -0.94(-2.69%)
Oct 10, 2006 34.68 35.06 34.45 34.99 1,618,800 +0.10(+0.29%)
Oct 09, 2006 34.95 35.60 34.81 34.89 2,167,500 +0.21(+0.61%)
Oct 06, 2006 34.70 34.85 34.44 34.68 1,318,800 -0.52(-1.48%)
Oct 05, 2006 34.87 35.50 34.62 35.20 1,734,500 +0.40(+1.15%)
Oct 04, 2006 34.56 34.82 34.12 34.80 2,384,800 +0.36(+1.05%)
Oct 03, 2006 35.27 35.27 34.27 34.44 2,077,300 -1.33(-3.72%)
Oct 02, 2006 36.06 36.27 35.77 35.77 1,350,800 +0.39(+1.10%)
Sep 29, 2006 35.68 35.77 35.30 35.38 1,253,200 -0.52(-1.45%)
Sep 28, 2006 36.00 36.19 35.65 35.90 694,200 +0.14(+0.39%)
Sep 27, 2006 35.75 36.07 35.59 35.76 1,144,100 +0.33(+0.93%)
Sep 26, 2006 34.84 35.58 34.84 35.43 1,269,400 +0.59(+1.69%)
Sep 25, 2006 35.40 35.40 34.09 34.84 1,866,400 -0.76(-2.13%)
Sep 22, 2006 36.52 36.54 35.39 35.60 932,800 -0.45(-1.25%)
Sep 21, 2006 36.29 36.70 35.92 36.05 1,881,300 -0.24(-0.66%)
Sep 20, 2006 36.37 36.77 35.91 36.29 2,001,200 +0.17(+0.47%)
Sep 19, 2006 36.68 36.76 35.52 36.12 2,036,500 -0.12(-0.33%)
Sep 18, 2006 35.92 36.49 35.79 36.24 1,439,400 +1.15(+3.28%)
Sep 15, 2006 35.71 35.71 34.96 35.09 1,700,700 -0.78(-2.17%)
Sep 14, 2006 36.36 36.59 35.43 35.87 1,394,200 -0.32(-0.88%)
Sep 13, 2006 35.73 36.44 35.72 36.19 974,800 +0.83(+2.35%)
Sep 12, 2006 34.90 35.75 34.90 35.36 2,340,500 +1.04(+3.03%)
Sep 11, 2006 35.77 35.83 34.05 34.32 2,727,700 -1.79(-4.96%)
Sep 08, 2006 36.39 36.41 36.00 36.11 1,084,600 -0.60(-1.63%)
Sep 07, 2006 36.30 36.95 36.11 36.71 1,180,900 -0.29(-0.78%)
Sep 06, 2006 37.20 37.54 36.70 37.00 1,262,100 -0.94(-2.48%)
Sep 05, 2006 37.29 38.09 37.24 37.94 863,900 +0.14(+0.37%)
Sep 01, 2006 37.25 38.19 37.19 37.80 1,219,900 +1.09(+2.97%)
Aug 31, 2006 37.30 37.31 36.71 36.71 1,545,700 -0.30(-0.81%)
Aug 30, 2006 37.70 37.79 36.79 37.01 1,281,000 -0.74(-1.96%)
Aug 29, 2006 37.60 37.96 37.09 37.75 941,200 -0.05(-0.13%)
Aug 28, 2006 37.86 38.18 37.55 37.80 719,700 -0.27(-0.71%)
Aug 25, 2006 37.75 38.34 37.58 38.07 1,037,800 +0.56(+1.49%)
Aug 24, 2006 37.75 37.75 37.38 37.51 1,214,500 +0.50(+1.35%)
Aug 23, 2006 37.67 37.79 36.75 37.01 996,400 -0.61(-1.62%)
Aug 22, 2006 37.13 37.80 37.13 37.62 1,173,600 +0.34(+0.91%)
Aug 21, 2006 37.35 37.50 37.21 37.28 821,400 +0.07(+0.19%)
Aug 18, 2006 37.15 37.33 36.73 37.21 490,100 +0.39(+1.06%)
Aug 17, 2006 36.92 37.50 36.31 36.82 1,717,500 -0.59(-1.58%)
Aug 16, 2006 36.92 37.57 36.82 37.41 2,139,100 +0.98(+2.69%)
Aug 15, 2006 36.40 36.50 36.01 36.43 1,410,200 +0.53(+1.48%)
Aug 14, 2006 36.53 36.62 35.71 35.90 1,003,800 -0.41(-1.13%)
Aug 11, 2006 36.41 36.60 36.15 36.31 1,486,400 -0.28(-0.77%)
Aug 10, 2006 36.62 36.78 35.92 36.59 2,348,000 +0.25(+0.69%)
Aug 09, 2006 36.77 37.09 36.15 36.34 5,139,300 -0.41(-1.12%)
Aug 08, 2006 37.28 37.43 36.36 36.75 2,527,600 -1.39(-3.64%)
Aug 07, 2006 38.28 38.54 37.35 38.14 1,622,200 -0.84(-2.15%)
Aug 04, 2006 39.96 40.29 38.29 38.98 3,148,100 -1.41(-3.49%)
Aug 03, 2006 39.20 40.50 39.20 40.39 1,509,700 +0.25(+0.62%)
Aug 02, 2006 39.48 40.15 39.43 40.14 2,368,700 +0.73(+1.85%)
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.