Tenaris S.A. ADR (NY: TS )

20.36 USD +0.72 (+3.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.57 45.90 45.26 45.55 1,509,020 +0.01(+0.02%)
Sep 29, 2014 45.57 45.78 45.23 45.54 1,166,530 -0.36(-0.78%)
Sep 26, 2014 45.75 46.19 45.38 45.90 1,748,191 +0.56(+1.24%)
Sep 25, 2014 45.64 45.80 45.18 45.34 1,596,372 -0.78(-1.69%)
Sep 24, 2014 45.84 46.19 45.26 46.12 937,792 +0.55(+1.21%)
Sep 23, 2014 45.52 45.88 45.51 45.57 957,960 -0.55(-1.19%)
Sep 22, 2014 46.51 46.51 45.78 46.12 952,044 -0.43(-0.92%)
Sep 19, 2014 46.65 47.06 46.40 46.55 984,327 -0.40(-0.85%)
Sep 18, 2014 46.66 47.01 46.62 46.95 1,393,214 +0.40(+0.86%)
Sep 17, 2014 46.39 46.98 46.35 46.55 1,805,989 +0.29(+0.63%)
Sep 16, 2014 45.82 46.56 45.81 46.26 1,175,537 +0.37(+0.81%)
Sep 15, 2014 45.38 46.19 45.38 45.89 1,600,909 +0.06(+0.13%)
Sep 12, 2014 45.39 46.24 45.32 45.83 1,209,212 +0.13(+0.28%)
Sep 11, 2014 45.14 45.91 45.09 45.70 2,292,880 +1.07(+2.40%)
Sep 10, 2014 44.57 44.63 44.13 44.63 1,144,491 +0.03(+0.07%)
Sep 09, 2014 44.40 44.83 44.28 44.60 932,705 +0.08(+0.18%)
Sep 08, 2014 44.66 44.92 44.39 44.52 1,325,953 -0.71(-1.57%)
Sep 05, 2014 44.93 45.44 44.85 45.23 1,051,675 +0.24(+0.53%)
Sep 04, 2014 45.02 45.43 44.96 44.99 883,812 -0.13(-0.29%)
Sep 03, 2014 45.43 45.43 45.02 45.12 1,106,287 +0.32(+0.71%)
Sep 02, 2014 45.24 45.24 44.62 44.80 1,086,211 +0.50(+1.13%)
Aug 29, 2014 43.99 44.30 44.30 44.30 731,100 +0.40(+0.91%)
Aug 28, 2014 44.11 44.24 43.73 43.90 294,241 -0.81(-1.81%)
Aug 27, 2014 44.35 44.81 44.22 44.71 447,871 +0.43(+0.97%)
Aug 26, 2014 44.03 44.60 44.03 44.28 313,669 +0.14(+0.32%)
Aug 25, 2014 44.01 44.25 43.82 44.14 418,759 +0.74(+1.71%)
Aug 22, 2014 43.36 43.45 42.93 43.40 897,518 -0.20(-0.46%)
Aug 21, 2014 43.23 43.67 43.13 43.60 512,114 +0.36(+0.83%)
Aug 20, 2014 42.96 43.29 42.88 43.24 670,278 +0.02(+0.05%)
Aug 19, 2014 43.09 43.42 43.06 43.22 645,240 -0.21(-0.48%)
Aug 18, 2014 43.43 43.48 43.20 43.43 540,587 +0.44(+1.02%)
Aug 15, 2014 43.09 43.24 42.61 42.99 588,189 +0.17(+0.40%)
Aug 14, 2014 43.56 43.56 42.75 42.82 580,754 -0.36(-0.83%)
Aug 13, 2014 43.02 43.24 43.00 43.18 849,516 +0.22(+0.51%)
Aug 12, 2014 42.78 43.01 42.60 42.96 495,112 -0.18(-0.42%)
Aug 11, 2014 42.87 43.29 42.87 43.14 684,504 -0.22(-0.51%)
Aug 08, 2014 42.62 43.25 42.50 43.36 1,061,349 +1.33(+3.16%)
Aug 07, 2014 42.65 42.76 41.88 42.03 973,307 -0.98(-2.28%)
Aug 06, 2014 42.56 43.26 42.51 43.01 865,420 -0.02(-0.05%)
Aug 05, 2014 43.27 43.41 42.78 43.03 773,508 -0.43(-0.99%)
Aug 04, 2014 42.87 43.53 42.82 43.46 896,005 +0.53(+1.23%)
Aug 01, 2014 43.17 43.43 42.57 42.93 1,157,895 -0.04(-0.09%)
Jul 31, 2014 43.34 43.53 42.90 42.97 1,891,100 -1.86(-4.15%)
Jul 30, 2014 45.00 45.07 44.42 44.83 789,470 +0.20(+0.45%)
Jul 29, 2014 44.77 45.00 44.56 44.63 727,349 +0.13(+0.29%)
Jul 28, 2014 44.82 44.90 44.17 44.50 627,616 -0.30(-0.67%)
Jul 25, 2014 44.99 45.08 44.74 44.80 697,168 -0.44(-0.97%)
Jul 24, 2014 45.25 45.44 45.06 45.24 671,624 +0.14(+0.31%)
Jul 23, 2014 45.11 45.23 44.93 45.10 401,995 -0.26(-0.57%)
Jul 22, 2014 45.01 45.52 44.98 45.36 573,522 +0.76(+1.70%)
Jul 21, 2014 44.59 44.81 44.41 44.60 652,299 -0.51(-1.13%)
Jul 18, 2014 44.87 45.15 44.74 45.11 856,972 +0.51(+1.14%)
Jul 17, 2014 44.98 45.16 44.44 44.60 1,429,362 -0.90(-1.98%)
Jul 16, 2014 45.46 45.85 45.19 45.50 777,027 +0.40(+0.89%)
Jul 15, 2014 45.17 45.52 44.64 45.10 1,234,380 -0.39(-0.86%)
Jul 14, 2014 47.05 47.14 45.36 45.49 2,491,531 -2.26(-4.73%)
Jul 11, 2014 46.31 48.45 45.97 47.75 3,332,696 +1.20(+2.58%)
Jul 10, 2014 45.88 46.91 45.83 46.55 1,020,182 -0.38(-0.81%)
Jul 09, 2014 47.16 47.25 46.58 46.93 728,981 -0.28(-0.59%)
Jul 08, 2014 46.90 47.35 46.86 47.21 867,194 -0.62(-1.30%)
Jul 07, 2014 47.91 48.20 47.78 47.83 835,488 +0.06(+0.13%)
Jul 03, 2014 47.91 47.77 47.77 47.77 606,000 +0.61(+1.29%)
Jul 02, 2014 46.90 47.40 46.90 47.16 684,916 +0.26(+0.55%)
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.