Tenaris S.A. ADR (NY: TS )

20.16 USD -0.04 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.30 41.55 41.07 41.24 827,937 -0.71(-1.69%)
Feb 27, 2013 41.10 42.02 41.01 41.95 1,292,896 +1.39(+3.43%)
Feb 26, 2013 40.73 40.86 40.19 40.56 1,168,810 +0.50(+1.25%)
Feb 25, 2013 42.27 42.27 40.05 40.06 2,360,765 -1.72(-4.12%)
Feb 22, 2013 42.05 42.30 41.01 41.78 2,960,211 +1.26(+3.11%)
Feb 21, 2013 40.02 40.54 39.70 40.52 2,684,983 -0.19(-0.47%)
Feb 20, 2013 41.36 41.49 40.62 40.71 1,434,735 -0.33(-0.80%)
Feb 19, 2013 40.97 41.19 40.80 41.04 1,058,378 +0.29(+0.71%)
Feb 15, 2013 40.53 40.90 40.45 40.75 1,916,559 +0.05(+0.12%)
Feb 14, 2013 40.31 40.84 40.30 40.70 1,633,994 -0.09(-0.22%)
Feb 13, 2013 40.45 40.92 40.30 40.79 1,172,559 +0.72(+1.80%)
Feb 12, 2013 39.74 40.15 39.72 40.07 762,864 +0.43(+1.08%)
Feb 11, 2013 39.36 39.76 39.29 39.64 1,433,421 -0.42(-1.05%)
Feb 08, 2013 39.70 40.12 39.68 40.06 773,847 +0.27(+0.68%)
Feb 07, 2013 40.29 40.40 39.55 39.79 1,530,260 -0.65(-1.61%)
Feb 06, 2013 40.10 40.49 39.91 40.44 1,564,177 -0.43(-1.05%)
Feb 04, 2013 41.28 41.60 40.53 40.87 1,577,316 -1.91(-4.46%)
Feb 01, 2013 42.12 42.94 42.02 42.78 853,220 +0.71(+1.69%)
Jan 31, 2013 41.94 42.33 41.72 42.07 833,292 +0.19(+0.45%)
Jan 30, 2013 42.15 42.44 41.74 41.88 960,208 -0.44(-1.04%)
Jan 29, 2013 42.14 42.42 42.13 42.32 859,689 +0.17(+0.40%)
Jan 28, 2013 42.67 42.81 42.01 42.15 1,067,423 -0.32(-0.75%)
Jan 25, 2013 42.39 42.93 42.11 42.47 1,262,454 +0.32(+0.76%)
Jan 24, 2013 42.41 42.65 41.88 42.15 733,065 -0.20(-0.47%)
Jan 23, 2013 41.90 42.61 41.90 42.35 1,324,449 +0.50(+1.19%)
Jan 22, 2013 41.79 41.85 41.31 41.85 852,279 +0.60(+1.45%)
Jan 18, 2013 41.04 41.29 40.79 41.25 744,570 +0.07(+0.17%)
Jan 17, 2013 41.64 41.64 41.07 41.18 941,801 +0.10(+0.24%)
Jan 16, 2013 41.13 41.46 40.87 41.08 1,183,195 +0.03(+0.07%)
Jan 15, 2013 40.43 41.38 40.39 41.05 1,271,829 +0.02(+0.05%)
Jan 14, 2013 41.21 41.44 40.87 41.03 830,608 -0.71(-1.70%)
Jan 11, 2013 41.67 41.79 41.27 41.74 1,329,242 +0.36(+0.87%)
Jan 10, 2013 41.75 41.76 41.18 41.38 974,271 +0.28(+0.68%)
Jan 09, 2013 40.72 41.15 40.68 41.10 981,319 +0.36(+0.88%)
Jan 08, 2013 40.87 40.97 40.39 40.74 1,483,693 -0.49(-1.19%)
Jan 07, 2013 41.30 41.51 40.99 41.23 1,667,177 -1.23(-2.90%)
Jan 04, 2013 41.74 42.53 41.71 42.46 1,148,989 +0.22(+0.52%)
Jan 03, 2013 42.46 42.72 42.11 42.24 1,109,808 -0.56(-1.31%)
Jan 02, 2013 42.74 42.81 42.29 42.80 1,068,214 +0.88(+2.10%)
Dec 31, 2012 41.49 42.00 41.07 41.92 613,732 +0.82(+2.00%)
Dec 28, 2012 41.70 41.72 41.07 41.10 792,854 -0.99(-2.35%)
Dec 27, 2012 42.23 42.30 41.57 42.09 905,893 +0.43(+1.03%)
Dec 26, 2012 41.64 41.90 41.42 41.66 555,725 +0.21(+0.51%)
Dec 24, 2012 41.50 41.79 41.05 41.45 147,016 -0.23(-0.55%)
Dec 21, 2012 40.80 41.89 40.80 41.68 1,947,483 -0.31(-0.74%)
Dec 20, 2012 41.23 42.00 41.21 41.99 1,694,605 +0.60(+1.45%)
Dec 19, 2012 41.35 41.76 40.99 41.39 2,347,122 +0.86(+2.12%)
Dec 18, 2012 39.45 40.55 39.39 40.53 1,278,759 +0.95(+2.40%)
Dec 17, 2012 39.27 39.58 39.23 39.58 733,773 +0.15(+0.38%)
Dec 14, 2012 39.35 39.68 38.99 39.43 1,336,585 +0.28(+0.72%)
Dec 13, 2012 39.05 39.80 38.97 39.15 1,206,922 -0.46(-1.16%)
Dec 12, 2012 38.98 39.74 38.97 39.61 1,317,858 +0.86(+2.22%)
Dec 11, 2012 38.45 38.84 38.40 38.75 1,173,202 +0.37(+0.96%)
Dec 10, 2012 38.26 38.56 38.16 38.38 1,353,186 -0.40(-1.03%)
Dec 07, 2012 39.06 39.21 38.61 38.78 1,075,557 -0.69(-1.75%)
Dec 06, 2012 39.36 39.62 39.11 39.47 819,939 -0.35(-0.88%)
Dec 05, 2012 39.63 39.94 39.05 39.82 1,548,057 +0.37(+0.94%)
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.