Tenaris S.A. ADR (NY: TS )

22.81 USD -0.18 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.75 27.83 27.38 27.44 1,562,844 -0.51(-1.82%)
Aug 30, 2016 28.11 28.37 27.90 27.95 1,646,808 -0.11(-0.39%)
Aug 29, 2016 27.66 28.20 27.64 28.06 1,592,324 -0.10(-0.36%)
Aug 26, 2016 28.46 28.75 28.02 28.16 1,449,191 -0.10(-0.35%)
Aug 25, 2016 28.26 28.42 28.10 28.26 1,655,027 -0.14(-0.49%)
Aug 24, 2016 28.78 28.82 28.38 28.40 1,468,533 -0.41(-1.42%)
Aug 23, 2016 28.87 29.02 28.69 28.81 2,418,010 +0.20(+0.70%)
Aug 22, 2016 28.94 28.95 28.58 28.61 2,413,105 -0.49(-1.68%)
Aug 19, 2016 29.33 29.39 28.96 29.10 1,947,216 -0.79(-2.64%)
Aug 18, 2016 29.47 29.89 29.42 29.89 2,014,160 +0.67(+2.29%)
Aug 17, 2016 28.98 29.29 28.68 29.22 2,209,373 +0.15(+0.52%)
Aug 16, 2016 29.22 29.30 28.97 29.07 2,705,275 +0.77(+2.72%)
Aug 15, 2016 28.07 28.39 28.04 28.30 814,416 +0.39(+1.40%)
Aug 12, 2016 28.43 28.52 27.86 27.91 1,743,280 -0.13(-0.46%)
Aug 11, 2016 27.86 28.21 27.80 28.04 1,332,921 +0.27(+0.97%)
Aug 10, 2016 28.19 28.23 27.67 27.77 1,909,416 +0.14(+0.51%)
Aug 09, 2016 27.95 27.99 27.50 27.63 2,191,938 +0.02(+0.07%)
Aug 08, 2016 27.36 27.95 27.31 27.61 2,849,563 +0.09(+0.33%)
Aug 05, 2016 26.92 27.64 26.86 27.52 2,464,321 +0.42(+1.55%)
Aug 04, 2016 26.23 27.15 26.12 27.10 3,506,138 +0.88(+3.36%)
Aug 03, 2016 25.61 26.28 25.57 26.22 3,074,052 +0.41(+1.59%)
Aug 02, 2016 26.05 26.05 25.49 25.81 2,819,942 +0.15(+0.58%)
Aug 01, 2016 26.48 26.51 25.61 25.66 2,421,910 -1.06(-3.97%)
Jul 29, 2016 26.40 26.79 26.26 26.72 1,837,081 +0.44(+1.67%)
Jul 28, 2016 26.53 26.61 26.11 26.28 2,300,375 -0.27(-1.02%)
Jul 27, 2016 27.04 27.18 26.47 26.55 2,781,367 -0.59(-2.17%)
Jul 26, 2016 26.89 27.21 26.73 27.14 2,751,433 +0.60(+2.26%)
Jul 25, 2016 26.81 26.82 26.42 26.54 1,131,893 -0.47(-1.74%)
Jul 22, 2016 27.12 27.15 26.79 27.01 1,879,498 -0.07(-0.26%)
Jul 21, 2016 27.27 27.65 27.00 27.08 3,252,901 -0.06(-0.22%)
Jul 20, 2016 26.73 27.27 26.48 27.14 2,492,327 -0.52(-1.88%)
Jul 19, 2016 27.89 27.98 27.55 27.66 1,765,580 -0.57(-2.02%)
Jul 18, 2016 28.39 28.39 28.00 28.23 1,899,682 -0.35(-1.22%)
Jul 15, 2016 28.33 28.64 28.32 28.58 1,668,063 -0.09(-0.31%)
Jul 14, 2016 28.54 28.83 28.35 28.67 3,390,929 +0.50(+1.77%)
Jul 13, 2016 29.05 29.07 27.96 28.17 2,627,018 -0.81(-2.80%)
Jul 12, 2016 28.67 29.05 28.53 28.98 3,023,656 +0.72(+2.55%)
Jul 11, 2016 28.64 28.69 28.25 28.26 1,835,814 +0.18(+0.64%)
Jul 08, 2016 27.71 28.18 27.54 28.08 1,768,279 +0.54(+1.96%)
Jul 07, 2016 27.87 28.29 27.32 27.54 2,089,636 -0.40(-1.43%)
Jul 06, 2016 27.79 27.98 27.34 27.94 2,109,532 -0.29(-1.03%)
Jul 05, 2016 29.08 29.11 28.00 28.23 2,611,038 -1.39(-4.69%)
Jul 01, 2016 29.22 29.62 29.62 29.62 2,448,600 +0.78(+2.70%)
Jun 30, 2016 28.88 28.93 28.43 28.84 2,817,914 +0.58(+2.05%)
Jun 29, 2016 28.20 28.51 27.84 28.26 2,318,680 +0.95(+3.48%)
Jun 28, 2016 27.56 27.56 26.85 27.31 2,659,666 +0.78(+2.94%)
Jun 27, 2016 27.18 27.33 26.42 26.53 2,269,738 -1.02(-3.70%)
Jun 24, 2016 27.48 28.19 27.39 27.55 2,913,477 -2.07(-6.99%)
Jun 23, 2016 29.68 29.74 29.08 29.62 4,473,941 +1.49(+5.30%)
Jun 22, 2016 28.96 29.01 28.10 28.13 4,159,614 -0.55(-1.92%)
Jun 21, 2016 28.73 28.87 28.15 28.68 2,515,499 -0.12(-0.42%)
Jun 20, 2016 29.37 29.39 28.80 28.80 3,102,703 +0.47(+1.66%)
Jun 17, 2016 28.15 28.67 28.08 28.33 2,214,496 +0.75(+2.72%)
Jun 16, 2016 27.20 27.60 26.80 27.58 2,333,646 -0.22(-0.79%)
Jun 15, 2016 27.78 28.24 27.65 27.80 3,036,188 +0.31(+1.13%)
Jun 14, 2016 27.74 27.99 27.17 27.49 2,593,292 -0.27(-0.97%)
Jun 13, 2016 27.84 28.24 27.72 27.76 1,700,011 -0.64(-2.25%)
Jun 10, 2016 28.39 28.70 28.33 28.40 2,017,000 -0.52(-1.80%)
Jun 09, 2016 28.74 29.01 28.57 28.92 2,926,137 -0.25(-0.86%)
Jun 08, 2016 29.58 29.69 29.09 29.17 4,566,935 +0.41(+1.43%)
Jun 07, 2016 28.50 28.88 28.25 28.76 3,832,268 +0.99(+3.56%)
Jun 06, 2016 27.05 27.85 26.93 27.77 2,537,287 +1.50(+5.71%)
Jun 03, 2016 26.42 26.61 26.01 26.27 1,559,773 +0.17(+0.65%)
Jun 02, 2016 26.08 26.12 25.76 26.10 2,202,017 -0.14(-0.53%)
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.