Tenaris S.A. ADR (NY: TS )

26.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 26.27 26.55 25.98 26.50 2,828,567 +0.43(+1.65%)
Jun 24, 2022 26.09 26.30 25.60 26.07 2,580,052 +0.56(+2.20%)
Jun 23, 2022 26.33 26.46 25.10 25.51 2,959,387 -1.19(-4.46%)
Jun 22, 2022 26.46 27.00 26.28 26.70 2,572,154 -1.23(-4.40%)
Jun 21, 2022 27.95 28.32 27.72 27.93 1,934,328 +0.72(+2.65%)
Jun 17, 2022 27.48 27.68 26.93 27.21 9,525,264 -0.12(-0.44%)
Jun 16, 2022 28.07 28.24 27.24 27.33 3,489,692 -1.66(-5.73%)
Jun 15, 2022 29.52 29.75 28.49 28.99 2,951,763 -0.61(-2.06%)
Jun 14, 2022 30.67 30.78 29.14 29.60 2,495,431 -0.72(-2.37%)
Jun 13, 2022 30.92 30.92 29.79 30.32 2,248,637 -0.78(-2.51%)
Jun 10, 2022 31.37 31.50 30.84 31.10 2,666,220 -1.10(-3.42%)
Jun 09, 2022 32.79 33.00 32.15 32.20 2,591,523 -1.70(-5.01%)
Jun 08, 2022 34.32 34.47 33.77 33.90 1,541,336 -0.63(-1.82%)
Jun 07, 2022 34.01 34.69 33.94 34.53 1,209,841 +0.41(+1.20%)
Jun 06, 2022 34.33 34.44 33.98 34.12 1,041,203 -0.02(-0.06%)
Jun 03, 2022 33.47 34.23 33.47 34.14 1,827,596 +0.24(+0.71%)
Jun 02, 2022 33.88 34.20 33.62 33.90 2,147,296 +0.18(+0.53%)
Jun 01, 2022 33.90 34.36 33.33 33.72 2,083,834 +0.38(+1.14%)
May 31, 2022 34.16 34.40 33.09 33.34 2,823,163 -1.12(-3.25%)
May 27, 2022 33.85 34.76 33.80 34.46 1,903,400 +0.47(+1.38%)
May 26, 2022 33.36 34.12 33.36 33.99 1,889,526 +0.82(+2.47%)
May 25, 2022 32.83 33.31 32.66 33.17 1,612,665 +0.16(+0.48%)
May 24, 2022 32.46 33.19 32.34 33.01 1,870,813 +0.07(+0.21%)
May 23, 2022 32.28 33.04 32.09 32.94 1,916,736 +0.59(+1.82%)
May 20, 2022 32.37 32.77 31.67 32.35 2,050,767 +0.27(+0.84%)
May 19, 2022 31.34 32.44 31.27 32.08 2,414,055 -0.04(-0.12%)
May 18, 2022 33.51 33.63 31.88 32.12 2,350,131 -0.72(-2.19%)
May 17, 2022 32.63 33.01 32.34 32.84 2,677,592 +0.57(+1.77%)
May 16, 2022 31.65 32.45 31.63 32.27 2,705,191 +1.35(+4.37%)
May 13, 2022 29.84 31.00 29.83 30.92 2,856,600 +1.23(+4.14%)
May 12, 2022 29.51 29.72 28.89 29.69 2,586,738 -0.25(-0.84%)
May 11, 2022 30.22 30.87 29.89 29.94 2,359,464 +0.24(+0.81%)
May 10, 2022 29.77 29.96 29.01 29.70 3,239,580 +0.70(+2.41%)
May 09, 2022 30.38 30.42 28.89 29.00 4,103,239 -1.67(-5.45%)
May 06, 2022 31.04 31.16 30.25 30.67 2,350,409 -0.17(-0.55%)
May 05, 2022 31.70 31.90 30.20 30.84 2,184,393 -1.07(-3.35%)
May 04, 2022 31.50 32.01 30.84 31.91 2,686,323 +0.81(+2.60%)
May 03, 2022 31.05 31.49 30.89 31.10 2,172,372 +0.92(+3.05%)
May 02, 2022 30.27 30.33 29.50 30.18 2,643,740 +0.00(+0.00%)
Apr 29, 2022 30.92 31.40 30.15 30.18 3,342,229 +0.27(+0.90%)
Apr 28, 2022 29.47 30.14 28.92 29.91 3,359,830 +0.13(+0.44%)
Apr 27, 2022 29.69 30.05 29.35 29.78 2,769,234 +0.24(+0.81%)
Apr 26, 2022 29.55 30.38 29.52 29.54 2,858,599 -0.22(-0.74%)
Apr 25, 2022 29.90 29.90 28.75 29.76 2,914,410 -1.07(-3.47%)
Apr 22, 2022 31.40 31.86 30.79 30.83 2,439,540 -0.98(-3.08%)
Apr 21, 2022 33.22 33.27 31.64 31.81 3,046,964 -0.89(-2.72%)
Apr 20, 2022 32.65 32.87 32.25 32.70 1,665,845 +0.18(+0.55%)
Apr 19, 2022 32.18 32.85 32.18 32.52 1,582,360 -0.48(-1.45%)
Apr 18, 2022 33.00 33.28 32.58 33.00 999,267 +0.26(+0.79%)
Apr 14, 2022 31.99 33.10 31.98 32.74 1,377,674 -0.26(-0.79%)
Apr 13, 2022 32.34 33.05 32.17 33.00 1,935,696 +1.09(+3.42%)
Apr 12, 2022 31.85 32.34 31.78 31.91 2,548,430 +0.65(+2.08%)
Apr 11, 2022 31.60 31.64 31.23 31.26 3,098,761 -0.15(-0.48%)
Apr 08, 2022 30.89 31.72 30.88 31.41 2,807,713 +0.88(+2.88%)
Apr 07, 2022 30.62 30.83 29.98 30.53 3,276,028 +0.45(+1.50%)
Apr 06, 2022 30.31 30.50 29.76 30.08 2,157,961 +0.15(+0.50%)
Apr 05, 2022 30.84 31.05 29.86 29.93 1,958,081 -0.85(-2.76%)
Apr 04, 2022 30.83 31.05 30.40 30.78 2,283,573 +0.09(+0.29%)
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.