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 (%)
Feb 27, 2015 28.49 28.76 28.46 28.55 1,661,402 +0.05(+0.18%)
Feb 26, 2015 28.45 28.56 28.23 28.50 1,510,835 -0.17(-0.59%)
Feb 25, 2015 28.51 28.79 28.16 28.67 1,995,799 -0.07(-0.24%)
Feb 24, 2015 28.35 28.76 28.15 28.74 1,694,666 +0.73(+2.61%)
Feb 23, 2015 28.46 28.46 27.87 28.01 2,767,870 -1.09(-3.75%)
Feb 20, 2015 28.62 29.21 28.31 29.10 2,545,992 -0.03(-0.10%)
Feb 19, 2015 29.45 29.51 28.97 29.13 4,444,217 -1.45(-4.74%)
Feb 18, 2015 30.23 30.70 30.11 30.58 3,613,293 +0.30(+0.99%)
Feb 17, 2015 30.98 30.98 29.90 30.28 3,649,635 -0.46(-1.50%)
Feb 13, 2015 30.97 30.74 30.74 30.74 2,486,000 +0.26(+0.85%)
Feb 12, 2015 30.53 30.95 30.24 30.48 2,120,137 +0.66(+2.21%)
Feb 11, 2015 29.57 29.93 29.20 29.82 1,783,042 -0.07(-0.23%)
Feb 10, 2015 30.48 30.52 29.58 29.89 2,266,047 -0.92(-2.99%)
Feb 09, 2015 29.96 30.99 29.95 30.81 4,302,293 +1.00(+3.35%)
Feb 06, 2015 30.21 30.58 29.69 29.81 2,100,777 -0.69(-2.26%)
Feb 05, 2015 30.20 30.57 29.91 30.50 2,220,499 +0.88(+2.97%)
Feb 04, 2015 30.42 30.42 29.41 29.62 4,065,068 -1.53(-4.91%)
Feb 03, 2015 30.41 31.41 30.36 31.15 3,586,881 +1.88(+6.42%)
Feb 02, 2015 28.98 29.36 28.69 29.27 2,372,949 +1.03(+3.65%)
Jan 30, 2015 27.67 28.68 27.57 28.24 1,844,222 +0.76(+2.77%)
Jan 29, 2015 28.01 28.04 27.17 27.48 2,845,820 -0.79(-2.79%)
Jan 28, 2015 29.34 29.34 28.16 28.27 2,819,939 -1.24(-4.20%)
Jan 27, 2015 29.06 29.55 28.99 29.51 2,899,350 +0.71(+2.47%)
Jan 26, 2015 28.30 28.89 28.22 28.80 2,173,140 +0.76(+2.71%)
Jan 23, 2015 27.82 28.33 27.66 28.04 2,046,959 -0.72(-2.50%)
Jan 22, 2015 28.53 28.94 28.22 28.76 2,508,204 +0.49(+1.73%)
Jan 21, 2015 27.87 28.45 27.73 28.27 1,896,378 +0.67(+2.43%)
Jan 20, 2015 28.29 28.35 27.29 27.60 2,969,608 -0.12(-0.43%)
Jan 16, 2015 27.21 27.82 27.21 27.72 3,394,023 +0.78(+2.90%)
Jan 15, 2015 27.78 27.89 26.94 26.94 2,461,988 +0.05(+0.19%)
Jan 14, 2015 26.46 26.95 26.28 26.89 1,588,764 +0.14(+0.52%)
Jan 13, 2015 26.86 27.18 26.50 26.75 1,673,431 -0.10(-0.37%)
Jan 12, 2015 27.17 27.22 26.44 26.85 2,517,236 -1.06(-3.80%)
Jan 09, 2015 28.32 28.33 27.62 27.91 1,348,038 -0.45(-1.59%)
Jan 08, 2015 27.95 28.50 27.76 28.36 2,257,926 +0.44(+1.58%)
Jan 07, 2015 28.23 28.32 27.61 27.92 1,742,614 -0.35(-1.24%)
Jan 06, 2015 28.49 28.95 28.06 28.27 1,508,373 -0.09(-0.32%)
Jan 05, 2015 28.85 28.92 28.01 28.36 1,955,223 -1.55(-5.18%)
Jan 02, 2015 29.86 30.09 29.50 29.91 1,451,727 -0.30(-0.99%)
Dec 31, 2014 30.47 30.21 30.21 30.21 1,125,800 -0.30(-0.98%)
Dec 30, 2014 29.70 30.68 29.68 30.51 1,626,285 +0.15(+0.49%)
Dec 29, 2014 30.06 30.48 29.93 30.36 1,440,598 -0.01(-0.03%)
Dec 26, 2014 30.08 30.47 29.83 30.37 1,027,609 +0.53(+1.78%)
Dec 24, 2014 30.07 29.84 29.84 29.84 593,600 -0.33(-1.09%)
Dec 23, 2014 30.16 30.32 29.91 30.17 1,410,481 +0.41(+1.38%)
Dec 22, 2014 30.89 30.94 29.49 29.76 2,712,898 -0.99(-3.22%)
Dec 19, 2014 29.87 30.92 29.81 30.75 2,398,552 +0.41(+1.35%)
Dec 18, 2014 30.28 30.61 30.04 30.34 2,461,481 +0.30(+1.00%)
Dec 17, 2014 29.45 30.39 29.27 30.04 2,710,700 +0.86(+2.95%)
Dec 16, 2014 28.87 29.67 28.71 29.18 3,413,772 +1.00(+3.55%)
Dec 15, 2014 29.04 29.27 28.17 28.18 1,779,279 -0.56(-1.95%)
Dec 12, 2014 29.43 29.53 28.69 28.74 2,403,140 -1.45(-4.80%)
Dec 11, 2014 30.10 30.65 30.04 30.19 1,934,242 +0.09(+0.30%)
Dec 10, 2014 30.60 30.60 29.97 30.10 2,626,180 -0.85(-2.75%)
Dec 09, 2014 30.22 31.44 30.15 30.95 2,109,775 +0.42(+1.38%)
Dec 08, 2014 30.98 31.14 30.49 30.53 2,175,537 -1.13(-3.57%)
Dec 05, 2014 31.57 31.99 31.51 31.66 1,579,180 -0.47(-1.46%)
Dec 04, 2014 31.99 32.34 31.90 32.13 1,515,389 -0.41(-1.26%)
Dec 03, 2014 31.98 32.80 31.90 32.54 2,363,090 +0.38(+1.18%)
Dec 02, 2014 32.63 32.65 32.12 32.16 2,999,225 -0.12(-0.37%)
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.