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 (%)
Apr 29, 2016 27.35 27.59 26.72 27.07 2,805,040 +0.23(+0.86%)
Apr 28, 2016 26.79 27.47 26.67 26.84 3,626,681 -0.53(-1.94%)
Apr 27, 2016 26.99 27.44 26.98 27.37 2,054,513 +0.50(+1.86%)
Apr 26, 2016 26.85 26.89 26.53 26.87 2,506,177 +0.42(+1.59%)
Apr 25, 2016 27.07 27.14 26.29 26.45 2,732,065 -0.90(-3.29%)
Apr 22, 2016 27.19 27.70 27.19 27.35 2,734,969 +0.06(+0.22%)
Apr 21, 2016 27.39 27.56 27.06 27.29 2,309,995 -0.07(-0.26%)
Apr 20, 2016 27.01 27.58 26.94 27.36 1,904,410 +0.17(+0.63%)
Apr 19, 2016 26.73 27.21 26.57 27.19 2,064,412 +0.90(+3.42%)
Apr 18, 2016 25.78 26.36 25.72 26.29 1,310,151 +0.28(+1.08%)
Apr 15, 2016 25.84 26.11 25.62 26.01 2,270,097 +0.07(+0.27%)
Apr 14, 2016 25.75 26.07 25.74 25.94 2,026,700 -0.02(-0.08%)
Apr 13, 2016 26.11 26.12 25.66 25.96 1,937,290 +0.31(+1.21%)
Apr 12, 2016 25.18 25.77 24.85 25.65 2,841,907 +0.43(+1.71%)
Apr 11, 2016 25.55 25.67 25.20 25.22 2,804,119 +0.24(+0.96%)
Apr 08, 2016 24.73 25.24 24.62 24.98 2,802,844 +1.18(+4.96%)
Apr 07, 2016 23.86 23.95 23.62 23.80 1,934,148 -0.06(-0.25%)
Apr 06, 2016 23.74 23.95 23.38 23.86 2,654,684 +0.39(+1.66%)
Apr 05, 2016 22.97 23.64 22.96 23.47 2,400,268 -0.62(-2.57%)
Apr 04, 2016 24.65 25.03 24.01 24.09 1,901,808 -0.55(-2.23%)
Apr 01, 2016 24.57 24.71 24.28 24.64 2,108,474 -0.12(-0.48%)
Mar 31, 2016 24.86 25.23 24.74 24.76 2,257,462 +0.06(+0.24%)
Mar 30, 2016 24.92 25.08 24.59 24.70 3,194,517 +0.72(+3.00%)
Mar 29, 2016 23.60 24.00 23.41 23.98 1,262,102 -0.03(-0.12%)
Mar 28, 2016 24.14 24.16 23.77 24.01 999,128 +0.03(+0.13%)
Mar 24, 2016 23.18 23.98 23.98 23.98 2,411,400 +0.22(+0.93%)
Mar 23, 2016 24.13 24.30 23.72 23.76 1,441,519 -0.62(-2.54%)
Mar 22, 2016 24.12 24.52 24.01 24.38 1,765,288 +0.32(+1.33%)
Mar 21, 2016 24.08 24.29 23.73 24.06 1,777,656 +0.06(+0.25%)
Mar 18, 2016 24.61 24.70 23.91 24.00 2,402,599 -0.54(-2.20%)
Mar 17, 2016 24.40 24.70 24.17 24.54 2,399,780 +0.36(+1.49%)
Mar 16, 2016 23.56 24.27 23.52 24.18 2,509,325 +0.48(+2.03%)
Mar 15, 2016 23.49 23.73 23.35 23.70 1,823,228 -0.28(-1.17%)
Mar 14, 2016 23.66 24.29 23.53 23.98 2,984,458 -0.16(-0.66%)
Mar 11, 2016 23.89 24.14 23.79 24.14 2,096,656 +0.55(+2.33%)
Mar 10, 2016 23.47 23.75 23.21 23.59 2,684,736 +0.07(+0.30%)
Mar 09, 2016 23.35 23.82 23.11 23.52 2,004,351 +0.38(+1.64%)
Mar 08, 2016 23.95 23.95 23.07 23.14 2,684,051 -1.09(-4.50%)
Mar 07, 2016 23.67 24.25 23.52 24.23 2,603,261 +0.60(+2.54%)
Mar 04, 2016 23.30 23.77 23.16 23.63 3,685,928 +0.70(+3.05%)
Mar 03, 2016 22.76 22.99 22.50 22.93 2,017,236 +0.66(+2.96%)
Mar 02, 2016 21.77 22.27 21.66 22.27 2,045,212 +0.20(+0.91%)
Mar 01, 2016 22.29 22.36 21.96 22.07 3,852,133 +0.44(+2.03%)
Feb 29, 2016 21.67 22.07 21.33 21.63 3,385,701 +0.19(+0.89%)
Feb 26, 2016 20.82 21.79 20.80 21.44 4,740,446 +1.11(+5.46%)
Feb 25, 2016 20.07 20.35 19.51 20.33 5,223,966 +0.34(+1.70%)
Feb 24, 2016 19.53 20.04 19.44 19.99 5,238,928 -0.59(-2.87%)
Feb 23, 2016 21.02 21.22 20.57 20.58 2,813,788 -0.87(-4.06%)
Feb 22, 2016 20.99 21.60 20.95 21.45 2,922,877 +0.61(+2.93%)
Feb 19, 2016 21.07 21.12 20.57 20.84 2,966,350 -0.39(-1.84%)
Feb 18, 2016 21.84 21.84 21.19 21.23 2,995,047 -0.46(-2.12%)
Feb 17, 2016 21.24 21.87 21.19 21.69 2,542,156 +0.92(+4.43%)
Feb 16, 2016 21.23 21.25 20.37 20.77 3,548,187 -0.08(-0.38%)
Feb 12, 2016 20.61 20.85 20.85 20.85 2,627,500 +0.87(+4.35%)
Feb 11, 2016 19.97 20.12 19.57 19.98 3,948,934 +0.00(+0.00%)
Feb 10, 2016 19.60 20.26 19.59 19.98 3,203,776 +0.06(+0.30%)
Feb 09, 2016 20.47 20.50 19.74 19.92 3,767,487 -0.98(-4.69%)
Feb 08, 2016 21.02 21.07 20.58 20.90 3,281,789 -0.41(-1.92%)
Feb 05, 2016 21.30 21.70 21.08 21.31 3,307,035 +0.19(+0.90%)
Feb 04, 2016 20.80 21.49 20.73 21.12 3,140,171 +0.88(+4.35%)
Feb 03, 2016 19.78 20.28 19.03 20.24 4,071,477 +0.95(+4.92%)
Feb 02, 2016 19.64 19.69 19.25 19.29 2,784,388 -1.29(-6.27%)
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.