Tenaris S.A. ADR (NY: TS )

23.06 USD -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.64 28.66 28.10 28.40 3,067,175 +0.55(+1.97%)
Sep 29, 2016 27.85 28.35 27.70 27.85 4,601,453 +1.07(+4.00%)
Sep 28, 2016 25.69 26.79 25.48 26.78 3,592,019 +1.32(+5.18%)
Sep 27, 2016 25.34 25.52 25.19 25.46 1,705,433 -0.21(-0.82%)
Sep 26, 2016 25.56 25.98 25.53 25.67 2,423,752 -0.07(-0.27%)
Sep 23, 2016 26.13 26.30 25.66 25.74 2,038,336 -0.79(-2.98%)
Sep 22, 2016 27.24 27.38 26.53 26.53 1,858,910 +0.20(+0.76%)
Sep 21, 2016 25.68 26.41 25.64 26.33 3,812,925 +0.83(+3.25%)
Sep 20, 2016 26.15 26.19 25.50 25.50 3,303,129 -0.89(-3.37%)
Sep 19, 2016 26.67 26.91 26.39 26.39 2,484,194 +0.01(+0.04%)
Sep 16, 2016 25.98 26.46 25.98 26.38 3,019,591 -0.46(-1.71%)
Sep 15, 2016 26.26 26.89 26.18 26.84 2,964,972 +0.75(+2.87%)
Sep 14, 2016 25.95 26.39 25.90 26.09 3,399,804 +0.05(+0.19%)
Sep 13, 2016 26.21 26.44 25.88 26.04 2,383,104 -0.73(-2.73%)
Sep 12, 2016 26.07 26.84 25.96 26.77 2,917,202 +0.32(+1.21%)
Sep 09, 2016 27.50 27.50 26.41 26.45 3,136,207 -1.17(-4.24%)
Sep 08, 2016 27.49 27.83 27.33 27.62 3,698,686 +0.06(+0.22%)
Sep 07, 2016 27.68 27.84 27.43 27.56 1,939,799 -0.07(-0.25%)
Sep 06, 2016 27.51 27.64 27.26 27.63 1,049,365 +0.24(+0.88%)
Sep 02, 2016 27.56 27.39 27.39 27.39 1,754,000 +0.02(+0.07%)
Sep 01, 2016 27.28 27.38 27.08 27.37 1,885,632 -0.07(-0.26%)
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%)
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.