Tenaris S.A. ADR (NY: TS )

19.57 USD -0.98 (-4.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.47 47.48 46.79 46.81 1,354,768 -0.58(-1.22%)
Oct 30, 2013 47.99 48.25 47.39 47.39 1,100,506 -1.00(-2.07%)
Oct 29, 2013 48.49 48.53 48.21 48.39 851,446 +0.35(+0.73%)
Oct 28, 2013 47.88 48.13 47.52 48.04 631,452 -0.01(-0.02%)
Oct 25, 2013 48.01 48.13 47.59 48.05 1,424,810 +0.05(+0.10%)
Oct 24, 2013 47.57 48.08 47.34 48.00 433,441 +0.78(+1.65%)
Oct 23, 2013 48.20 48.20 47.11 47.22 642,971 -1.28(-2.64%)
Oct 22, 2013 48.04 48.67 47.86 48.50 952,917 +1.21(+2.56%)
Oct 21, 2013 47.83 47.92 47.28 47.29 940,754 -0.14(-0.30%)
Oct 18, 2013 47.78 47.87 47.19 47.43 862,487 -0.22(-0.46%)
Oct 17, 2013 47.58 47.79 47.38 47.65 701,292 +0.21(+0.44%)
Oct 16, 2013 47.13 47.62 47.06 47.44 986,357 +0.60(+1.28%)
Oct 15, 2013 46.25 47.04 46.17 46.84 891,895 +0.60(+1.30%)
Oct 14, 2013 45.61 46.33 45.56 46.24 809,350 +0.36(+0.78%)
Oct 11, 2013 45.86 45.91 45.47 45.88 919,661 +0.04(+0.09%)
Oct 10, 2013 45.67 45.89 45.50 45.84 607,451 +0.56(+1.24%)
Oct 09, 2013 45.46 45.60 44.94 45.28 1,273,850 +0.09(+0.20%)
Oct 08, 2013 45.68 46.17 45.16 45.19 1,086,957 -0.80(-1.74%)
Oct 07, 2013 45.39 46.31 45.32 45.99 941,518 +0.15(+0.33%)
Oct 04, 2013 45.53 46.39 45.38 45.84 1,700,983 -1.15(-2.45%)
Oct 03, 2013 47.28 47.36 46.60 46.99 557,215 -0.24(-0.51%)
Oct 02, 2013 46.90 47.33 46.42 47.23 771,326 +0.22(+0.47%)
Oct 01, 2013 46.73 47.24 46.67 47.01 592,705 +0.23(+0.49%)
Sep 30, 2013 46.30 47.14 46.03 46.78 940,700 -0.06(-0.13%)
Sep 27, 2013 46.38 47.33 45.90 46.84 2,647,996 -1.64(-3.38%)
Sep 26, 2013 48.25 48.69 48.11 48.48 821,857 -0.12(-0.25%)
Sep 25, 2013 48.45 48.86 48.43 48.60 940,975 +0.47(+0.98%)
Sep 24, 2013 47.80 48.53 47.67 48.13 1,340,890 +0.63(+1.33%)
Sep 23, 2013 48.79 48.88 47.49 47.50 1,224,920 -0.97(-2.00%)
Sep 20, 2013 49.44 49.15 48.41 48.47 920,743 -0.97(-1.96%)
Sep 19, 2013 49.80 49.87 49.28 49.44 1,630,590 +0.67(+1.37%)
Sep 18, 2013 47.40 48.80 47.30 48.77 814,638 +1.48(+3.13%)
Sep 17, 2013 47.22 47.39 47.05 47.29 701,059 +0.40(+0.85%)
Sep 16, 2013 47.28 47.39 46.83 46.89 823,823 +0.58(+1.25%)
Sep 13, 2013 46.40 46.45 45.91 46.31 863,435 +0.05(+0.11%)
Sep 12, 2013 46.53 46.87 46.15 46.26 618,334 -0.58(-1.24%)
Sep 11, 2013 46.90 46.98 46.39 46.84 895,039 +0.05(+0.11%)
Sep 10, 2013 46.19 46.79 46.19 46.79 991,544 +0.71(+1.54%)
Sep 09, 2013 45.47 46.12 45.43 46.08 815,733 +1.18(+2.63%)
Sep 06, 2013 45.01 45.32 44.58 44.90 784,015 +0.13(+0.29%)
Sep 05, 2013 44.17 44.93 44.15 44.77 732,553 +0.35(+0.79%)
Sep 04, 2013 43.97 44.73 43.97 44.42 738,768 -0.17(-0.38%)
Sep 03, 2013 44.56 44.74 44.11 44.59 704,605 +0.37(+0.84%)
Aug 30, 2013 44.21 44.52 44.07 44.22 832,517 -0.35(-0.79%)
Aug 29, 2013 44.70 44.93 44.40 44.57 543,052 -0.58(-1.28%)
Aug 28, 2013 44.70 45.26 44.30 45.15 1,292,818 +0.54(+1.21%)
Aug 27, 2013 45.05 45.41 44.53 44.61 1,004,201 -1.06(-2.32%)
Aug 26, 2013 46.06 46.50 45.66 45.67 751,381 -0.86(-1.85%)
Aug 23, 2013 46.32 46.62 46.11 46.53 830,610 +0.27(+0.58%)
Aug 22, 2013 46.22 46.35 45.85 46.26 690,905 +0.93(+2.05%)
Aug 21, 2013 45.80 45.96 45.15 45.33 1,045,057 -0.54(-1.18%)
Aug 20, 2013 46.14 46.33 45.82 45.87 1,305,345 +0.22(+0.48%)
Aug 19, 2013 46.12 46.25 45.52 45.65 1,020,450 -0.70(-1.51%)
Aug 16, 2013 46.74 47.83 46.08 46.35 2,246,157 +0.22(+0.48%)
Aug 15, 2013 45.98 46.13 45.64 46.13 1,083,506 -0.19(-0.41%)
Aug 14, 2013 47.03 47.08 46.29 46.32 826,706 -0.65(-1.38%)
Aug 13, 2013 46.60 46.98 46.36 46.97 754,588 +0.61(+1.32%)
Aug 12, 2013 46.37 46.75 46.05 46.36 1,545,087 -0.22(-0.47%)
Aug 09, 2013 45.85 47.04 45.84 46.58 1,407,219 +0.40(+0.87%)
Aug 08, 2013 45.60 46.40 45.22 46.18 1,206,482 +1.13(+2.51%)
Aug 07, 2013 44.47 45.33 44.40 45.05 1,161,101 +0.63(+1.42%)
Aug 06, 2013 44.56 44.63 44.00 44.42 684,722 -0.02(-0.05%)
Aug 05, 2013 44.41 44.58 44.22 44.44 712,921 -0.20(-0.45%)
Aug 02, 2013 43.75 44.86 43.68 44.64 1,900,456 -0.37(-0.82%)
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.