Tenaris S.A. (NY: TS )

23.82 USD +0.43 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 23.69 24.02 23.56 23.82 1,455,346 +0.43(+1.84%)
May 13, 2021 23.46 23.70 22.93 23.39 2,056,940 +0.20(+0.86%)
May 12, 2021 23.52 24.08 23.11 23.19 2,392,611 -0.19(-0.81%)
May 11, 2021 22.95 23.59 22.86 23.38 2,299,419 +0.09(+0.39%)
May 10, 2021 23.79 24.02 23.27 23.29 2,761,626 -0.52(-2.18%)
May 07, 2021 22.69 23.91 22.56 23.81 3,626,448 +0.41(+1.75%)
May 06, 2021 23.18 23.49 22.75 23.40 2,833,494 +0.07(+0.30%)
May 05, 2021 22.83 23.45 22.30 23.33 3,825,736 +1.23(+5.57%)
May 04, 2021 22.09 22.28 21.75 22.10 1,405,506 +0.01(+0.05%)
May 03, 2021 21.61 22.11 21.61 22.09 1,049,560 +0.71(+3.32%)
Apr 30, 2021 21.46 21.92 21.29 21.38 2,902,200 +0.36(+1.71%)
Apr 29, 2021 20.98 21.24 20.55 21.02 5,087,334 -1.63(-7.20%)
Apr 28, 2021 22.14 22.85 22.03 22.65 1,507,099 +0.90(+4.14%)
Apr 27, 2021 21.72 21.86 21.44 21.75 1,464,348 -0.35(-1.58%)
Apr 26, 2021 22.00 22.28 21.97 22.10 2,493,433 +0.78(+3.66%)
Apr 23, 2021 21.26 21.45 21.13 21.32 1,417,100 +0.14(+0.66%)
Apr 22, 2021 21.38 21.49 21.11 21.18 1,516,050 -0.44(-2.04%)
Apr 21, 2021 21.00 21.67 20.87 21.62 1,238,856 +0.20(+0.93%)
Apr 20, 2021 21.80 21.80 21.12 21.42 1,180,646 -0.67(-3.03%)
Apr 19, 2021 22.18 22.44 22.01 22.09 1,410,211 +0.12(+0.55%)
Apr 16, 2021 21.94 22.00 21.61 21.97 1,673,300 +0.16(+0.73%)
Apr 15, 2021 22.50 22.50 21.74 21.81 2,589,660 -0.79(-3.50%)
Apr 14, 2021 22.09 22.88 22.06 22.60 1,359,785 +1.06(+4.92%)
Apr 13, 2021 21.68 21.68 21.46 21.54 891,741 -0.02(-0.09%)
Apr 12, 2021 21.82 21.93 21.46 21.56 933,209 -0.18(-0.83%)
Apr 09, 2021 21.91 22.04 21.69 21.74 1,354,500 -0.34(-1.54%)
Apr 08, 2021 22.30 22.31 21.95 22.08 1,885,155 -0.57(-2.52%)
Apr 07, 2021 22.62 22.78 22.48 22.65 746,054 -0.05(-0.22%)
Apr 06, 2021 22.80 23.20 22.65 22.70 1,280,604 -0.31(-1.35%)
Apr 05, 2021 23.16 23.21 22.74 23.01 833,834 -0.13(-0.56%)
Apr 01, 2021 22.99 23.15 22.64 23.14 1,248,100 +0.45(+1.98%)
Mar 31, 2021 22.50 22.77 22.43 22.69 1,307,530 +0.21(+0.93%)
Mar 30, 2021 22.35 22.73 22.31 22.48 936,038 -0.02(-0.09%)
Mar 29, 2021 22.56 22.75 22.28 22.50 1,340,269 -0.06(-0.27%)
Mar 26, 2021 22.42 22.56 22.21 22.56 1,439,200 +0.76(+3.49%)
Mar 25, 2021 21.46 21.85 21.17 21.80 2,821,072 -0.29(-1.31%)
Mar 24, 2021 21.65 22.44 21.64 22.09 2,183,297 +0.81(+3.81%)
Mar 23, 2021 21.35 21.67 21.11 21.28 2,128,693 -0.77(-3.49%)
Mar 22, 2021 22.14 22.18 21.86 22.05 1,009,566 -0.05(-0.23%)
Mar 19, 2021 22.15 22.34 21.82 22.10 2,605,600 +0.08(+0.36%)
Mar 18, 2021 22.96 23.08 21.94 22.02 4,376,091 -1.18(-5.09%)
Mar 17, 2021 22.97 23.21 22.81 23.20 2,252,630 +0.24(+1.05%)
Mar 16, 2021 23.23 23.24 22.74 22.96 2,024,472 -0.20(-0.86%)
Mar 15, 2021 23.28 23.43 22.88 23.16 1,301,972 -0.32(-1.36%)
Mar 12, 2021 23.43 23.81 23.36 23.48 1,309,900 -0.08(-0.34%)
Mar 11, 2021 23.51 23.78 23.25 23.56 1,973,534 +0.16(+0.68%)
Mar 10, 2021 22.75 23.42 22.58 23.40 2,474,250 +1.04(+4.65%)
Mar 09, 2021 22.71 22.87 22.30 22.36 3,007,368 -0.66(-2.87%)
Mar 08, 2021 22.96 23.32 22.78 23.02 2,880,076 -0.57(-2.42%)
Mar 05, 2021 22.94 23.61 22.73 23.59 4,092,800 +1.23(+5.50%)
Mar 04, 2021 22.31 22.80 21.98 22.36 3,802,208 +0.66(+3.04%)
Mar 03, 2021 21.48 22.05 21.47 21.70 2,157,523 +0.23(+1.07%)
Mar 02, 2021 21.48 21.89 21.40 21.47 3,047,331 -0.09(-0.42%)
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.