Tenaris S.A. ADR (NY: TS )

20.55 USD -0.41 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.08 47.52 46.27 46.36 1,223,154 -0.79(-1.68%)
Apr 27, 2007 46.80 47.34 46.48 47.15 1,385,900 +0.67(+1.44%)
Apr 26, 2007 47.03 47.03 46.31 46.48 1,407,025 -0.91(-1.92%)
Apr 25, 2007 47.43 47.65 47.26 47.39 1,008,889 +0.52(+1.11%)
Apr 24, 2007 47.02 47.08 46.71 46.87 1,491,200 -0.44(-0.93%)
Apr 23, 2007 47.70 47.84 47.21 47.31 1,048,957 -0.56(-1.17%)
Apr 20, 2007 47.77 47.95 47.40 47.87 1,003,350 +0.56(+1.18%)
Apr 19, 2007 46.99 47.44 46.85 47.31 1,179,400 -0.31(-0.65%)
Apr 18, 2007 47.29 47.77 47.19 47.62 1,559,900 -0.56(-1.16%)
Apr 17, 2007 48.10 48.54 47.84 48.18 1,955,800 -0.41(-0.84%)
Apr 16, 2007 48.51 48.67 48.32 48.59 1,540,767 +0.10(+0.21%)
Apr 13, 2007 48.06 48.55 48.02 48.49 1,797,950 +0.57(+1.19%)
Apr 12, 2007 47.00 47.98 46.90 47.92 3,285,392 +1.09(+2.33%)
Apr 11, 2007 47.33 47.44 46.50 46.83 1,824,600 -0.59(-1.24%)
Apr 10, 2007 46.96 47.49 46.91 47.42 1,362,500 +1.02(+2.20%)
Apr 09, 2007 46.12 46.80 46.00 46.40 914,300 +0.26(+0.56%)
Apr 05, 2007 46.21 46.50 46.05 46.14 762,535 -0.37(-0.80%)
Apr 04, 2007 45.93 46.51 45.86 46.51 942,600 +0.19(+0.41%)
Apr 03, 2007 46.16 46.47 45.98 46.32 1,063,480 +0.10(+0.22%)
Apr 02, 2007 45.78 46.24 45.62 46.22 1,131,600 +0.32(+0.70%)
Mar 30, 2007 46.11 46.50 45.85 45.90 2,417,600 -0.76(-1.63%)
Mar 29, 2007 46.56 46.98 46.21 46.66 3,787,594 +0.77(+1.68%)
Mar 28, 2007 45.26 45.99 45.13 45.89 3,885,900 +1.84(+4.18%)
Mar 27, 2007 44.10 44.26 43.81 44.05 913,300 -0.39(-0.88%)
Mar 26, 2007 44.59 44.75 43.92 44.44 1,378,970 +0.00(+0.00%)
Mar 23, 2007 44.46 44.68 44.20 44.44 1,487,665 +0.86(+1.97%)
Mar 22, 2007 43.76 43.99 43.36 43.58 1,711,400 -0.70(-1.58%)
Mar 21, 2007 42.69 44.33 42.55 44.28 2,185,022 +1.56(+3.65%)
Mar 20, 2007 42.26 43.03 42.23 42.72 1,977,615 -0.08(-0.19%)
Mar 19, 2007 42.30 42.89 41.91 42.80 1,428,330 +1.32(+3.18%)
Mar 16, 2007 41.61 41.96 41.35 41.48 1,216,900 -0.34(-0.81%)
Mar 15, 2007 41.71 42.20 41.69 41.82 2,854,805 -0.53(-1.25%)
Mar 14, 2007 42.05 42.41 41.24 42.35 2,981,600 +0.24(+0.57%)
Mar 13, 2007 44.00 43.59 42.00 42.11 3,047,300 -1.89(-4.30%)
Mar 12, 2007 44.00 44.32 43.38 44.00 1,793,500 -0.32(-0.72%)
Mar 09, 2007 44.29 44.43 43.85 44.32 2,118,400 -0.18(-0.40%)
Mar 08, 2007 44.89 45.02 44.18 44.50 1,924,300 +0.23(+0.52%)
Mar 07, 2007 44.20 44.81 44.14 44.27 2,598,200 -0.62(-1.38%)
Mar 06, 2007 44.00 45.15 43.90 44.89 2,242,700 +1.69(+3.91%)
Mar 05, 2007 43.48 44.14 43.20 43.20 2,518,700 -1.56(-3.49%)
Mar 02, 2007 45.30 45.48 44.55 44.76 2,429,300 -0.06(-0.13%)
Mar 01, 2007 44.84 45.06 44.14 44.82 4,130,111 -0.63(-1.39%)
Feb 28, 2007 45.86 46.05 45.16 45.45 3,414,700 +0.99(+2.23%)
Feb 27, 2007 46.68 46.70 43.59 44.46 3,439,500 -3.74(-7.76%)
Feb 26, 2007 48.25 48.36 47.91 48.20 1,150,161 +0.43(+0.90%)
Feb 23, 2007 47.39 47.97 47.10 47.77 2,044,900 +0.34(+0.72%)
Feb 22, 2007 47.18 47.49 46.70 47.43 1,673,600 +0.64(+1.37%)
Feb 21, 2007 45.67 46.82 45.67 46.79 1,813,400 +0.02(+0.04%)
Feb 20, 2007 46.78 46.84 46.10 46.77 1,747,600 -0.38(-0.81%)
Feb 16, 2007 46.80 47.55 46.77 47.15 1,933,000 -0.23(-0.49%)
Feb 15, 2007 47.32 47.41 47.04 47.38 1,890,400 -0.32(-0.67%)
Feb 14, 2007 47.35 47.84 47.29 47.70 1,634,078 -0.01(-0.02%)
Feb 13, 2007 46.65 47.71 46.85 47.71 2,607,563 +1.45(+3.13%)
Feb 12, 2007 46.60 46.70 45.98 46.26 2,417,717 -0.67(-1.43%)
Feb 09, 2007 47.22 47.51 46.65 46.93 1,354,700 -0.37(-0.78%)
Feb 08, 2007 47.11 47.36 46.67 47.30 1,978,100 -0.21(-0.44%)
Feb 07, 2007 48.21 48.33 47.26 47.51 2,073,900 +0.23(+0.49%)
Feb 06, 2007 46.77 47.38 46.69 47.28 1,019,400 +0.98(+2.12%)
Feb 05, 2007 46.55 46.78 46.26 46.30 1,501,800 -0.77(-1.64%)
Feb 02, 2007 46.96 47.34 46.58 47.07 1,253,400 -0.83(-1.73%)
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.