Tenaris S.A. ADR (NY: TS )

32.12 -0.72 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 38.25 38.45 36.75 36.89 2,778,900 +0.07(+0.19%)
May 30, 2006 39.14 39.27 36.66 36.82 2,032,100 -1.29(-3.38%)
May 26, 2006 37.55 38.37 37.27 38.11 2,602,200 +1.50(+4.10%)
May 25, 2006 36.50 37.16 35.56 36.61 1,936,800 +1.67(+4.78%)
May 24, 2006 36.07 36.31 33.95 34.94 2,959,800 -0.93(-2.59%)
May 23, 2006 35.79 37.72 35.79 35.87 4,699,300 +1.80(+5.28%)
May 22, 2006 33.82 34.55 32.04 34.07 4,356,100 -1.31(-3.70%)
May 19, 2006 35.88 36.10 34.71 35.38 4,082,400 +0.45(+1.29%)
May 18, 2006 36.58 37.25 34.51 34.93 3,187,900 -1.70(-4.64%)
May 17, 2006 38.51 39.16 36.45 36.63 2,810,100 -2.72(-6.91%)
May 16, 2006 39.11 40.25 38.07 39.35 2,726,700 -0.22(-0.56%)
May 15, 2006 42.00 42.00 38.43 39.57 2,636,500 -1.96(-4.72%)
May 12, 2006 43.56 43.56 41.24 41.53 2,242,500 -1.13(-2.65%)
May 11, 2006 44.48 44.74 42.56 42.66 1,710,200 -1.40(-3.18%)
May 10, 2006 44.06 44.70 43.35 44.06 1,283,000 -0.64(-1.43%)
May 09, 2006 44.06 44.92 43.75 44.70 1,862,900 +1.75(+4.07%)
May 08, 2006 43.90 43.90 42.51 42.95 2,008,500 -1.49(-3.35%)
May 05, 2006 44.60 44.94 43.80 44.44 1,870,700 +1.14(+2.63%)
May 04, 2006 44.27 44.55 43.10 43.30 2,865,100 -0.70(-1.59%)
May 03, 2006 45.57 45.60 43.20 44.00 4,095,500 -2.87(-6.12%)
May 02, 2006 46.12 46.99 45.40 46.87 2,269,200 +0.76(+1.65%)
May 01, 2006 47.00 47.73 46.10 46.11 1,735,100 +0.21(+0.46%)
Apr 28, 2006 43.78 47.25 43.78 45.90 2,400,000 +2.44(+5.61%)
Apr 27, 2006 44.05 44.55 42.90 43.46 2,662,100 -185.06(-80.98%)
Apr 26, 2006 228.85 234.50 227.33 228.52 3,407,500 -4.03(-1.73%)
Apr 25, 2006 237.60 239.10 230.02 232.55 977,500 -8.76(-3.63%)
Apr 24, 2006 231.62 241.31 231.00 241.31 803,400 +10.53(+4.56%)
Apr 21, 2006 222.90 233.25 222.07 230.78 848,000 +14.38(+6.65%)
Apr 20, 2006 225.41 226.61 215.73 216.40 977,900 -8.51(-3.78%)
Apr 19, 2006 218.13 226.20 217.77 224.91 449,500 +2.81(+1.27%)
Apr 18, 2006 218.65 223.30 215.97 222.10 453,700 +3.58(+1.64%)
Apr 17, 2006 211.00 219.85 211.00 218.52 546,400 +8.80(+4.20%)
Apr 13, 2006 209.20 210.30 203.03 209.72 408,500 +0.52(+0.25%)
Apr 12, 2006 203.67 209.49 204.43 209.20 488,900 +5.53(+2.72%)
Apr 11, 2006 210.90 211.80 201.51 203.67 841,900 -2.49(-1.21%)
Apr 10, 2006 204.86 206.16 202.75 206.16 703,100 +8.56(+4.33%)
Apr 07, 2006 207.77 209.27 195.77 197.60 1,159,400 -6.82(-3.34%)
Apr 06, 2006 207.67 209.50 201.80 204.42 813,200 +2.18(+1.08%)
Apr 05, 2006 197.41 202.56 196.89 202.24 728,500 +12.04(+6.33%)
Apr 04, 2006 187.85 191.87 186.03 190.20 492,500 +3.89(+2.09%)
Apr 03, 2006 181.99 188.70 181.71 186.31 634,800 +5.64(+3.12%)
Mar 31, 2006 180.62 181.83 178.02 180.67 322,300 -1.83(-1.00%)
Mar 30, 2006 181.00 182.87 178.55 182.50 396,700 +1.85(+1.02%)
Mar 29, 2006 179.22 183.49 179.22 180.65 424,100 +2.56(+1.44%)
Mar 28, 2006 179.62 180.90 177.15 178.09 755,700 -5.16(-2.82%)
Mar 27, 2006 183.40 185.26 181.50 183.25 370,000 -1.30(-0.70%)
Mar 24, 2006 180.15 185.00 180.00 184.55 391,100 +5.45(+3.04%)
Mar 23, 2006 179.40 180.74 177.80 179.10 433,100 -1.71(-0.95%)
Mar 22, 2006 180.20 182.31 179.25 180.81 442,900 +2.81(+1.58%)
Mar 21, 2006 180.85 184.97 177.10 178.00 577,400 -5.20(-2.84%)
Mar 20, 2006 183.40 186.07 180.56 183.20 503,700 +0.16(+0.09%)
Mar 17, 2006 184.30 185.22 182.60 183.04 290,500 -1.44(-0.78%)
Mar 16, 2006 184.91 186.49 182.99 184.48 379,500 -1.76(-0.95%)
Mar 15, 2006 184.75 186.62 182.50 186.24 469,500 +1.64(+0.89%)
Mar 14, 2006 178.25 185.00 177.73 184.60 523,700 +7.05(+3.97%)
Mar 13, 2006 176.50 178.59 175.65 177.55 405,500 +2.65(+1.52%)
Mar 10, 2006 171.99 177.00 169.76 174.90 644,200 +4.30(+2.52%)
Mar 09, 2006 172.00 175.39 168.59 170.60 576,100 -1.40(-0.81%)
Mar 08, 2006 170.22 174.49 166.44 172.00 835,700 -0.25(-0.15%)
Mar 07, 2006 176.05 176.05 170.25 172.25 790,400 -6.77(-3.78%)
Mar 06, 2006 184.25 185.87 177.59 179.02 843,000 -4.75(-2.58%)
Mar 03, 2006 179.00 183.77 177.85 183.77 851,900 +4.36(+2.43%)
Mar 02, 2006 172.40 180.18 171.49 179.41 1,055,500 +12.16(+7.27%)
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.