Tenaris S.A. ADR (NY: TS )

20.44 USD -0.26 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.23 27.25 27.18 27.20 89,300 -0.10(-0.37%)
Oct 30, 2003 27.74 27.74 27.30 27.30 22,400 -0.21(-0.76%)
Oct 29, 2003 27.46 27.77 27.46 27.51 35,500 -0.09(-0.33%)
Oct 28, 2003 27.60 27.63 27.55 27.60 31,600 -0.21(-0.76%)
Oct 27, 2003 27.30 27.85 27.30 27.81 57,800 +0.46(+1.68%)
Oct 24, 2003 27.60 27.70 27.26 27.35 10,300 -0.24(-0.87%)
Oct 23, 2003 27.50 27.62 27.50 27.59 11,300 -0.21(-0.76%)
Oct 22, 2003 27.49 27.85 27.33 27.80 77,400 +0.21(+0.76%)
Oct 21, 2003 27.24 27.60 27.24 27.59 73,100 +0.19(+0.69%)
Oct 20, 2003 27.26 27.46 27.26 27.40 34,200 -0.11(-0.40%)
Oct 17, 2003 27.45 27.53 27.35 27.51 299,200 +0.27(+0.99%)
Oct 16, 2003 27.26 27.26 27.10 27.24 36,200 +0.02(+0.07%)
Oct 15, 2003 27.73 27.73 27.22 27.22 44,800 -0.31(-1.13%)
Oct 14, 2003 27.70 27.72 27.50 27.53 87,600 -0.11(-0.40%)
Oct 13, 2003 27.52 27.64 27.25 27.64 35,600 +0.12(+0.44%)
Oct 10, 2003 27.46 27.59 27.40 27.52 150,800 +0.25(+0.92%)
Oct 09, 2003 27.15 27.50 27.15 27.27 118,600 +0.12(+0.44%)
Oct 08, 2003 26.87 27.20 26.67 27.15 113,900 +0.75(+2.84%)
Oct 07, 2003 27.33 27.42 25.96 26.40 154,700 -0.93(-3.40%)
Oct 06, 2003 27.50 27.60 27.32 27.33 36,500 -0.13(-0.47%)
Oct 03, 2003 26.95 27.70 26.95 27.46 158,000 +0.40(+1.48%)
Oct 02, 2003 27.06 27.15 27.00 27.06 44,800 +0.06(+0.22%)
Oct 01, 2003 26.32 27.00 26.87 27.00 122,100 +0.68(+2.58%)
Sep 30, 2003 26.90 26.90 26.32 26.32 61,600 -0.58(-2.16%)
Sep 29, 2003 26.85 26.91 26.55 26.90 107,600 +0.13(+0.49%)
Sep 26, 2003 27.14 27.14 26.76 26.77 56,200 -0.37(-1.36%)
Sep 25, 2003 27.53 27.75 27.16 27.14 355,500 -0.88(-3.14%)
Sep 24, 2003 27.40 27.97 27.40 28.02 250,400 +0.54(+1.97%)
Sep 23, 2003 27.14 27.67 27.09 27.48 96,600 -0.09(-0.33%)
Sep 22, 2003 26.61 27.57 26.61 27.57 68,300 +0.92(+3.45%)
Sep 19, 2003 26.59 26.65 26.55 26.65 128,800 +0.02(+0.08%)
Sep 18, 2003 26.46 26.74 26.42 26.63 116,700 +0.27(+1.02%)
Sep 17, 2003 26.75 26.75 26.35 26.36 77,500 -0.49(-1.82%)
Sep 16, 2003 26.63 26.87 26.63 26.85 107,000 +0.15(+0.56%)
Sep 15, 2003 26.40 27.00 26.35 26.70 99,500 +0.35(+1.33%)
Sep 12, 2003 26.30 26.60 26.30 26.35 91,900 +0.05(+0.19%)
Sep 11, 2003 25.86 26.37 25.86 26.30 113,800 +0.59(+2.29%)
Sep 10, 2003 25.69 25.75 25.57 25.71 74,100 +0.11(+0.43%)
Sep 09, 2003 25.65 25.90 25.37 25.60 69,700 +0.05(+0.20%)
Sep 08, 2003 25.74 25.90 25.50 25.55 133,000 -0.20(-0.78%)
Sep 05, 2003 26.16 26.17 25.74 25.75 150,000 -0.41(-1.57%)
Sep 04, 2003 25.73 26.25 25.73 26.16 173,400 +0.28(+1.08%)
Sep 03, 2003 25.50 25.94 25.45 25.88 83,800 +0.29(+1.13%)
Sep 02, 2003 25.19 25.59 25.17 25.59 153,000 +0.36(+1.43%)
Aug 29, 2003 25.05 25.48 24.90 25.23 119,700 +0.08(+0.32%)
Aug 28, 2003 25.18 25.18 24.85 25.15 77,500 +0.05(+0.20%)
Aug 27, 2003 25.00 25.24 24.87 25.10 69,200 +0.30(+1.21%)
Aug 26, 2003 24.65 24.80 24.33 24.80 38,500 +0.20(+0.81%)
Aug 25, 2003 24.10 24.75 24.10 24.60 61,200 +0.25(+1.03%)
Aug 22, 2003 24.40 24.50 24.25 24.35 75,400 -0.05(-0.20%)
Aug 21, 2003 23.05 24.45 23.05 24.40 248,300 +1.43(+6.23%)
Aug 20, 2003 23.00 23.00 22.58 22.97 287,500 -0.10(-0.43%)
Aug 19, 2003 23.69 23.69 22.90 23.07 204,900 -0.62(-2.62%)
Aug 18, 2003 24.00 24.05 23.68 23.69 63,700 -0.51(-2.11%)
Aug 15, 2003 24.16 24.20 24.16 24.20 27,900 +0.04(+0.17%)
Aug 14, 2003 24.04 24.41 23.98 24.16 76,500 -0.13(-0.54%)
Aug 13, 2003 24.12 24.32 24.12 24.29 23,500 +0.17(+0.70%)
Aug 12, 2003 23.90 24.30 23.85 24.12 61,000 +0.22(+0.92%)
Aug 11, 2003 24.15 24.15 23.62 23.90 197,800 -0.25(-1.04%)
Aug 08, 2003 24.75 24.75 24.10 24.15 55,400 -0.53(-2.15%)
Aug 07, 2003 25.15 25.25 24.67 24.68 81,400 -0.57(-2.26%)
Aug 06, 2003 25.11 25.41 25.01 25.25 74,600 -0.11(-0.43%)
Aug 05, 2003 24.78 25.42 24.78 25.36 40,400 +0.49(+1.97%)
Aug 04, 2003 24.94 25.06 24.79 24.87 25,000 -0.07(-0.28%)
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.