Tenaris S.A. ADR (NY: TS )

20.50 USD -1.04 (-4.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.73 53.47 51.73 53.01 1,701,905 +1.92(+3.76%)
Apr 29, 2008 52.48 52.48 51.00 51.09 1,819,835 -1.39(-2.65%)
Apr 28, 2008 52.99 52.99 52.25 52.48 1,186,057 +0.40(+0.77%)
Apr 25, 2008 52.94 52.96 51.75 52.08 1,699,969 -0.84(-1.59%)
Apr 24, 2008 53.87 54.08 52.57 52.92 1,856,549 -1.77(-3.24%)
Apr 23, 2008 54.63 55.10 53.93 54.69 1,126,968 -0.17(-0.31%)
Apr 22, 2008 56.01 56.06 54.38 54.86 2,148,903 -0.89(-1.60%)
Apr 21, 2008 55.51 56.35 55.36 55.75 2,176,460 +1.45(+2.67%)
Apr 18, 2008 52.79 54.49 52.68 54.30 1,734,244 +1.44(+2.72%)
Apr 17, 2008 52.00 53.24 51.98 52.86 1,543,564 -0.36(-0.68%)
Apr 16, 2008 51.17 53.33 51.17 53.22 2,067,556 +2.73(+5.41%)
Apr 15, 2008 50.60 50.75 49.98 50.49 1,601,425 +0.28(+0.56%)
Apr 14, 2008 50.73 50.80 49.97 50.21 2,022,457 -0.42(-0.83%)
Apr 11, 2008 50.66 51.34 50.36 50.63 1,006,000 -0.67(-1.31%)
Apr 10, 2008 50.82 51.46 50.20 51.30 1,177,700 -0.38(-0.74%)
Apr 09, 2008 52.80 52.83 51.24 51.68 1,648,575 -0.16(-0.31%)
Apr 08, 2008 50.67 52.18 50.60 51.84 1,538,388 +1.04(+2.05%)
Apr 07, 2008 51.27 51.79 50.50 50.80 1,371,400 -0.20(-0.39%)
Apr 04, 2008 50.97 51.32 50.34 51.00 1,519,225 -0.29(-0.57%)
Apr 03, 2008 49.73 51.67 49.71 51.29 2,202,100 +1.39(+2.79%)
Apr 02, 2008 49.88 50.50 49.45 49.90 1,848,187 -0.29(-0.58%)
Apr 01, 2008 49.34 50.40 49.09 50.19 1,897,563 +0.34(+0.68%)
Mar 31, 2008 49.55 50.32 49.08 49.85 2,246,570 +1.02(+2.09%)
Mar 28, 2008 48.82 49.65 48.32 48.83 1,951,200 +0.41(+0.85%)
Mar 27, 2008 49.95 49.95 48.32 48.42 2,798,921 -0.89(-1.80%)
Mar 26, 2008 48.87 49.34 48.34 49.31 1,542,796 +0.88(+1.82%)
Mar 25, 2008 47.34 48.99 47.33 48.43 2,283,058 +2.09(+4.51%)
Mar 24, 2008 44.85 47.02 44.80 46.34 1,475,814 +1.26(+2.80%)
Mar 21, 2008 44.19 45.44 44.07 45.08 2,647,142 +0.00(+0.00%)
Mar 20, 2008 44.19 45.44 44.07 45.08 2,647,142 +0.08(+0.18%)
Mar 19, 2008 48.50 48.67 44.80 45.00 4,631,464 -3.85(-7.88%)
Mar 18, 2008 48.08 48.94 47.51 48.85 2,407,907 +1.97(+4.20%)
Mar 17, 2008 47.53 47.94 46.13 46.88 3,564,000 -2.22(-4.52%)
Mar 14, 2008 49.58 49.74 48.19 49.10 4,005,821 -0.79(-1.58%)
Mar 13, 2008 48.09 50.64 47.66 49.89 3,748,158 +1.12(+2.30%)
Mar 12, 2008 49.14 49.26 48.59 48.77 1,738,142 -0.33(-0.67%)
Mar 11, 2008 47.33 49.16 47.24 49.10 3,135,163 +3.02(+6.55%)
Mar 10, 2008 46.69 46.93 45.86 46.08 2,673,040 -0.67(-1.43%)
Mar 07, 2008 48.08 48.08 46.04 46.75 4,614,750 -1.90(-3.91%)
Mar 06, 2008 48.68 49.14 48.27 48.65 4,262,776 -0.23(-0.47%)
Mar 05, 2008 48.73 49.35 47.90 48.88 4,479,478 +2.31(+4.96%)
Mar 04, 2008 45.82 47.07 45.76 46.57 4,251,960 +1.29(+2.85%)
Mar 03, 2008 44.99 45.44 44.24 45.28 3,626,282 +0.83(+1.87%)
Feb 29, 2008 45.11 45.52 44.09 44.45 3,196,008 -0.20(-0.45%)
Feb 28, 2008 43.37 45.30 43.15 44.65 3,996,025 +0.65(+1.48%)
Feb 27, 2008 43.72 44.29 43.29 44.00 2,956,438 +0.24(+0.55%)
Feb 26, 2008 43.40 44.03 42.95 43.76 3,348,628 +0.49(+1.13%)
Feb 25, 2008 41.63 43.47 41.03 43.27 4,601,551 +1.88(+4.54%)
Feb 22, 2008 40.97 41.49 40.44 41.39 2,943,276 +1.24(+3.09%)
Feb 21, 2008 40.39 40.57 39.88 40.15 3,273,463 +0.94(+2.40%)
Feb 20, 2008 37.35 39.33 37.32 39.21 2,318,131 +1.48(+3.92%)
Feb 19, 2008 37.64 38.26 37.52 37.73 1,966,055 -0.02(-0.05%)
Feb 18, 2008 37.30 37.84 37.14 37.75 0 +0.00(+0.00%)
Feb 15, 2008 37.30 37.84 37.14 37.75 1,454,050 -0.09(-0.24%)
Feb 14, 2008 38.03 38.55 37.61 37.84 1,693,049 -0.16(-0.42%)
Feb 13, 2008 37.20 38.25 36.99 38.00 2,616,677 -0.22(-0.58%)
Feb 12, 2008 38.08 38.65 37.72 38.22 3,157,908 +0.78(+2.08%)
Feb 11, 2008 37.97 38.02 36.91 37.44 3,678,654 -0.36(-0.95%)
Feb 08, 2008 37.03 38.04 37.02 37.80 3,627,750 +0.50(+1.34%)
Feb 07, 2008 37.33 37.51 36.75 37.30 4,139,190 -0.88(-2.30%)
Feb 06, 2008 38.52 38.93 38.14 38.18 3,568,718 -1.41(-3.56%)
Feb 05, 2008 39.88 40.24 39.54 39.59 1,735,626 -1.66(-4.02%)
Feb 04, 2008 41.58 41.62 40.85 41.25 1,612,383 +0.31(+0.76%)
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.