Tenaris S.A. ADR (NY: TS )

32.61 -0.33 (-1.00%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 39.94 40.03 39.60 39.94 1,355,593 +0.27(+0.68%)
Nov 29, 2012 39.80 39.95 39.32 39.67 975,393 +0.65(+1.67%)
Nov 28, 2012 38.58 39.02 38.13 39.02 1,023,034 +0.17(+0.44%)
Nov 27, 2012 39.11 39.41 38.75 38.85 812,560 -0.28(-0.72%)
Nov 26, 2012 39.24 39.33 38.98 39.13 615,584 -0.45(-1.14%)
Nov 23, 2012 39.63 39.67 39.29 39.58 586,938 +0.76(+1.96%)
Nov 21, 2012 38.59 38.89 38.50 38.82 1,374,358 +0.30(+0.78%)
Nov 20, 2012 38.14 38.61 37.98 38.52 1,884,995 +0.15(+0.39%)
Nov 19, 2012 38.06 38.52 38.03 38.37 968,790 +0.87(+2.32%)
Nov 16, 2012 36.64 37.52 36.18 37.50 2,851,949 +0.66(+1.79%)
Nov 15, 2012 36.25 36.95 36.24 36.84 2,181,218 +0.65(+1.80%)
Nov 14, 2012 36.73 36.81 36.06 36.19 962,775 -0.26(-0.71%)
Nov 13, 2012 36.15 36.98 36.09 36.45 1,087,969 +0.07(+0.19%)
Nov 12, 2012 36.44 36.56 36.03 36.38 1,139,353 -0.32(-0.87%)
Nov 09, 2012 36.36 37.28 36.26 36.70 1,404,196 +0.16(+0.44%)
Nov 08, 2012 36.02 37.56 36.01 36.54 3,036,402 -0.08(-0.22%)
Nov 07, 2012 37.22 37.29 36.37 36.62 3,267,561 -1.27(-3.35%)
Nov 06, 2012 37.66 38.31 37.60 37.89 1,505,958 -0.21(-0.55%)
Nov 05, 2012 37.71 38.38 37.69 38.10 1,581,271 -0.32(-0.83%)
Nov 02, 2012 38.76 38.96 38.33 38.42 2,001,252 -0.60(-1.54%)
Nov 01, 2012 37.99 39.08 37.94 39.02 2,254,748 +1.40(+3.72%)
Oct 31, 2012 37.86 38.03 37.24 37.62 1,818,433 -0.42(-1.10%)
Oct 26, 2012 37.85 38.04 38.04 38.04 928,900 -0.15(-0.39%)
Oct 25, 2012 38.36 38.38 37.80 38.19 1,179,246 +0.32(+0.84%)
Oct 24, 2012 38.49 38.62 37.82 37.87 1,334,135 -0.27(-0.71%)
Oct 23, 2012 38.13 38.37 37.86 38.14 1,602,276 -0.74(-1.90%)
Oct 19, 2012 39.96 39.98 38.83 38.88 1,976,945 -1.30(-3.24%)
Oct 18, 2012 40.01 40.73 39.93 40.18 2,382,098 -0.79(-1.93%)
Oct 17, 2012 40.86 41.31 40.55 40.97 1,171,741 +0.79(+1.97%)
Oct 16, 2012 39.53 40.27 39.48 40.18 1,189,279 +0.43(+1.08%)
Oct 15, 2012 39.80 39.93 39.32 39.75 668,082 +0.15(+0.38%)
Oct 12, 2012 39.93 40.18 39.50 39.60 1,085,232 -0.32(-0.80%)
Oct 11, 2012 39.89 40.19 39.77 39.92 1,905,272 +0.24(+0.60%)
Oct 10, 2012 40.26 40.32 39.68 39.68 1,574,211 -0.54(-1.34%)
Oct 09, 2012 40.51 41.06 40.22 40.22 2,252,549 -0.67(-1.64%)
Oct 08, 2012 41.01 41.17 40.89 40.89 1,311,882 -0.22(-0.54%)
Oct 05, 2012 41.75 41.88 41.10 41.11 2,346,251 -0.19(-0.46%)
Oct 04, 2012 41.41 41.52 41.22 41.30 2,073,944 -0.06(-0.15%)
Oct 03, 2012 42.34 42.40 41.23 41.36 1,529,820 -1.06(-2.50%)
Oct 02, 2012 42.31 42.58 41.85 42.42 2,055,661 +0.88(+2.12%)
Oct 01, 2012 41.59 41.98 41.42 41.54 1,583,114 +0.77(+1.89%)
Sep 28, 2012 41.10 41.17 40.69 40.77 730,629 -1.04(-2.49%)
Sep 27, 2012 41.35 42.02 40.93 41.81 750,454 +0.65(+1.58%)
Sep 26, 2012 41.05 41.34 40.60 41.16 1,591,945 -0.10(-0.24%)
Sep 25, 2012 41.53 42.19 41.22 41.26 1,283,689 +0.13(+0.32%)
Sep 24, 2012 40.27 41.40 40.20 41.13 1,372,400 -0.37(-0.89%)
Sep 21, 2012 41.52 41.71 41.24 41.50 2,009,391 -0.11(-0.26%)
Sep 20, 2012 41.55 41.91 41.10 41.61 1,959,114 -1.12(-2.62%)
Sep 19, 2012 43.07 43.14 42.73 42.73 1,247,414 -0.49(-1.13%)
Sep 18, 2012 43.29 43.68 43.08 43.22 667,293 -0.72(-1.64%)
Sep 17, 2012 44.21 44.45 43.80 43.94 618,640 -0.57(-1.28%)
Sep 14, 2012 44.19 44.88 44.13 44.51 1,023,361 +1.28(+2.96%)
Sep 13, 2012 42.32 43.71 42.10 43.23 1,486,761 +0.83(+1.96%)
Sep 12, 2012 42.37 42.61 42.04 42.40 1,103,943 +0.29(+0.69%)
Sep 11, 2012 42.00 42.34 41.88 42.11 1,227,303 +0.48(+1.15%)
Sep 10, 2012 42.22 42.30 41.49 41.63 1,158,603 -0.84(-1.98%)
Sep 07, 2012 42.67 42.74 42.07 42.47 1,605,612 +0.47(+1.12%)
Sep 06, 2012 41.60 42.41 41.58 42.00 1,524,955 +0.97(+2.36%)
Sep 05, 2012 41.55 41.57 40.78 41.03 1,129,299 -0.31(-0.75%)
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.