Tenaris S.A. ADR (NY: TS )

22.99 USD +0.60 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.99 21.10 20.39 20.95 4,234,800 -0.99(-4.51%)
Feb 25, 2021 21.45 21.97 21.27 21.94 8,032,210 +3.18(+16.95%)
Feb 24, 2021 18.01 18.88 17.98 18.76 1,919,842 +0.59(+3.25%)
Feb 23, 2021 18.12 18.30 17.51 18.17 1,792,593 -0.18(-0.98%)
Feb 22, 2021 17.71 18.51 17.69 18.35 1,604,980 +0.87(+4.98%)
Feb 19, 2021 17.28 17.60 17.24 17.48 1,323,600 +0.23(+1.33%)
Feb 18, 2021 17.63 17.67 17.20 17.25 1,663,944 -0.64(-3.58%)
Feb 17, 2021 17.82 18.06 17.61 17.89 1,823,650 -0.42(-2.29%)
Feb 16, 2021 18.26 18.53 18.02 18.31 2,220,997 +0.92(+5.29%)
Feb 12, 2021 16.93 17.42 16.89 17.39 1,030,000 +0.43(+2.54%)
Feb 11, 2021 17.11 17.20 16.76 16.96 1,246,977 -0.24(-1.40%)
Feb 10, 2021 17.06 17.22 16.86 17.20 1,259,028 +0.23(+1.36%)
Feb 09, 2021 17.01 17.08 16.78 16.97 1,096,784 -0.24(-1.39%)
Feb 08, 2021 16.97 17.23 16.97 17.21 968,015 +0.65(+3.93%)
Feb 05, 2021 16.81 16.90 16.49 16.56 1,117,300 +0.15(+0.91%)
Feb 04, 2021 16.37 16.44 16.21 16.41 869,070 +0.15(+0.92%)
Feb 03, 2021 15.84 16.29 15.84 16.26 1,688,145 +0.21(+1.31%)
Feb 02, 2021 16.04 16.20 15.88 16.05 2,544,020 +0.26(+1.65%)
Feb 01, 2021 15.77 15.91 15.48 15.79 1,141,515 +0.33(+2.13%)
Jan 29, 2021 15.90 15.96 15.42 15.46 1,808,400 -0.54(-3.37%)
Jan 28, 2021 15.90 16.15 15.77 16.00 3,233,402 +0.47(+3.03%)
Jan 27, 2021 15.14 15.84 14.88 15.53 3,911,983 +0.34(+2.24%)
Jan 26, 2021 15.31 15.50 15.12 15.19 2,702,861 -0.08(-0.52%)
Jan 25, 2021 15.26 15.28 14.94 15.27 2,106,240 -0.34(-2.18%)
Jan 22, 2021 15.30 15.61 15.25 15.61 2,298,200 -0.19(-1.20%)
Jan 21, 2021 16.16 16.20 15.70 15.80 1,206,979 -0.55(-3.36%)
Jan 20, 2021 16.65 16.66 16.25 16.35 957,312 -0.09(-0.55%)
Jan 19, 2021 16.36 16.51 16.23 16.44 1,878,403 -0.01(-0.06%)
Jan 15, 2021 16.76 16.83 16.25 16.45 1,821,900 -0.94(-5.41%)
Jan 14, 2021 17.20 17.53 17.18 17.39 1,727,864 +0.30(+1.76%)
Jan 13, 2021 17.31 17.39 17.04 17.09 1,769,513 -0.51(-2.90%)
Jan 12, 2021 17.14 17.63 17.14 17.60 2,671,498 +0.41(+2.39%)
Jan 11, 2021 16.80 17.19 16.70 17.19 1,143,212 -0.10(-0.58%)
Jan 08, 2021 17.46 17.50 17.05 17.29 1,543,200 -0.28(-1.59%)
Jan 07, 2021 17.52 17.65 17.31 17.57 1,738,291 +0.09(+0.51%)
Jan 06, 2021 17.09 17.68 17.08 17.48 3,353,634 +0.81(+4.86%)
Jan 05, 2021 16.20 16.94 16.19 16.67 2,619,703 +0.65(+4.06%)
Jan 04, 2021 16.22 16.40 15.83 16.02 1,638,472 +0.07(+0.44%)
Dec 31, 2020 15.95 15.95 15.95 1,411,725 -0.14(-0.87%)
Dec 30, 2020 16.18 16.35 16.06 16.09 1,411,725 +0.12(+0.75%)
Dec 29, 2020 16.27 16.31 15.88 15.97 998,676 -0.15(-0.93%)
Dec 28, 2020 16.46 16.50 16.06 16.12 1,015,349 -0.03(-0.19%)
Dec 24, 2020 16.37 16.37 16.06 16.15 254,000 -0.15(-0.92%)
Dec 23, 2020 16.01 16.47 16.01 16.30 1,406,152 +0.42(+2.64%)
Dec 22, 2020 16.00 16.08 15.85 15.88 1,178,836 -0.12(-0.75%)
Dec 21, 2020 15.48 16.10 15.44 16.00 2,401,800 -0.32(-1.96%)
Dec 18, 2020 16.57 16.61 16.26 16.32 1,688,000 -0.33(-1.98%)
Dec 17, 2020 16.75 16.76 16.50 16.65 928,512 +0.26(+1.59%)
Dec 16, 2020 16.50 16.54 16.35 16.39 1,182,910 -0.27(-1.62%)
Dec 15, 2020 16.35 16.76 16.26 16.66 1,348,961 +0.44(+2.71%)
Dec 14, 2020 16.66 16.72 16.18 16.22 1,413,694 -0.25(-1.52%)
Dec 11, 2020 16.66 16.67 16.33 16.47 1,038,200 -0.37(-2.20%)
Dec 10, 2020 16.35 16.92 16.31 16.84 1,308,664 +0.33(+2.00%)
Dec 09, 2020 16.71 16.86 16.30 16.51 1,739,343 -0.10(-0.60%)
Dec 08, 2020 16.22 16.64 16.20 16.61 1,339,942 +0.35(+2.15%)
Dec 07, 2020 16.69 16.70 16.07 16.26 2,907,769 -0.71(-4.18%)
Dec 04, 2020 16.55 17.07 16.53 16.97 2,948,700 +0.89(+5.53%)
Dec 03, 2020 15.94 16.26 15.83 16.08 1,003,633 +0.13(+0.82%)
Dec 02, 2020 15.61 16.11 15.58 15.95 1,918,089 +0.14(+0.89%)
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.