Tenaris S.A. ADR (NY: TS )

24.68 USD +0.52 (+2.15%)
Streaming Delayed Price Updated: 10:33 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.06 25.80 24.94 25.45 2,480,581 -0.39(-1.51%)
Sep 29, 2011 26.50 26.55 25.28 25.84 2,240,723 +0.29(+1.14%)
Sep 28, 2011 26.46 26.57 25.42 25.55 2,878,456 -1.07(-4.02%)
Sep 27, 2011 27.14 27.42 26.42 26.62 3,489,275 +0.13(+0.49%)
Sep 26, 2011 26.30 26.60 25.51 26.49 2,769,013 +0.76(+2.95%)
Sep 23, 2011 25.12 25.95 25.06 25.73 2,726,931 +0.08(+0.31%)
Sep 22, 2011 26.01 26.24 25.42 25.65 5,792,963 -2.16(-7.77%)
Sep 21, 2011 29.38 29.52 27.81 27.81 2,570,273 -1.62(-5.50%)
Sep 20, 2011 29.65 29.97 29.35 29.43 2,271,056 -0.21(-0.71%)
Sep 19, 2011 29.51 29.75 29.18 29.64 1,421,450 -1.24(-4.02%)
Sep 16, 2011 31.08 31.20 30.59 30.88 2,269,424 -0.16(-0.52%)
Sep 15, 2011 31.17 31.24 30.83 31.04 3,971,917 +0.72(+2.37%)
Sep 14, 2011 30.00 30.66 29.41 30.32 2,238,128 +0.46(+1.54%)
Sep 13, 2011 29.15 30.30 29.14 29.86 4,525,205 +0.49(+1.67%)
Sep 12, 2011 28.75 29.46 28.62 29.37 2,570,318 -0.16(-0.54%)
Sep 09, 2011 29.72 30.13 29.27 29.53 3,277,144 -1.16(-3.78%)
Sep 08, 2011 30.95 31.57 30.52 30.69 2,969,789 -1.03(-3.25%)
Sep 07, 2011 30.63 31.83 30.56 31.72 1,538,073 +1.66(+5.52%)
Sep 06, 2011 29.39 30.26 29.35 30.06 1,980,543 -1.41(-4.48%)
Sep 02, 2011 31.30 31.91 31.17 31.47 1,909,161 -1.05(-3.23%)
Sep 01, 2011 32.72 33.38 32.50 32.52 2,475,976 -0.68(-2.05%)
Aug 31, 2011 32.96 33.47 32.90 33.20 2,837,607 +0.77(+2.37%)
Aug 30, 2011 31.75 32.64 31.60 32.43 3,214,449 +0.34(+1.06%)
Aug 29, 2011 31.94 32.49 31.87 32.09 1,582,522 +0.42(+1.33%)
Aug 26, 2011 30.81 31.71 30.34 31.67 1,793,469 +0.38(+1.21%)
Aug 25, 2011 32.17 32.33 31.02 31.29 2,007,454 -0.70(-2.19%)
Aug 24, 2011 31.52 32.16 31.38 31.99 2,420,279 +0.62(+1.98%)
Aug 23, 2011 30.72 31.44 30.45 31.37 1,984,113 +0.46(+1.49%)
Aug 22, 2011 32.13 32.13 30.85 30.91 2,057,852 -0.02(-0.06%)
Aug 19, 2011 31.42 32.41 30.88 30.93 1,686,732 -1.28(-3.97%)
Aug 18, 2011 32.78 32.95 31.88 32.21 1,899,266 -2.19(-6.37%)
Aug 17, 2011 34.68 35.04 34.07 34.40 2,072,242 +0.00(+0.00%)
Aug 16, 2011 33.91 34.73 33.77 34.40 4,455,255 -0.04(-0.12%)
Aug 15, 2011 34.16 34.56 34.01 34.44 2,182,195 +0.87(+2.59%)
Aug 12, 2011 33.74 34.02 33.22 33.57 2,381,614 +0.14(+0.42%)
Aug 11, 2011 32.58 33.74 32.24 33.43 3,226,468 +1.18(+3.66%)
Aug 10, 2011 33.27 33.47 32.10 32.25 4,257,366 -2.29(-6.63%)
Aug 09, 2011 34.08 34.91 32.46 34.54 3,930,752 +2.05(+6.31%)
Aug 08, 2011 34.08 34.59 32.46 32.49 4,605,215 -4.13(-11.28%)
Aug 05, 2011 38.49 38.60 35.78 36.62 3,117,865 -1.14(-3.02%)
Aug 04, 2011 38.70 39.48 37.75 37.76 4,686,540 -4.46(-10.56%)
Aug 03, 2011 43.29 43.30 41.45 42.22 2,788,519 -0.44(-1.03%)
Aug 02, 2011 42.42 43.89 42.40 42.66 3,476,345 -0.75(-1.73%)
Aug 01, 2011 44.56 44.72 43.09 43.41 1,651,529 -0.79(-1.79%)
Jul 29, 2011 44.10 44.50 43.62 44.20 2,232,431 +0.64(+1.47%)
Jul 28, 2011 43.75 44.62 43.50 43.56 2,788,516 -1.79(-3.95%)
Jul 27, 2011 47.20 47.29 44.79 45.35 3,224,881 -2.35(-4.93%)
Jul 26, 2011 46.71 47.82 46.48 47.70 1,550,364 +1.70(+3.70%)
Jul 25, 2011 46.22 46.53 45.92 46.00 891,009 -0.47(-1.01%)
Jul 22, 2011 46.70 46.80 46.41 46.47 1,093,360 -0.13(-0.28%)
Jul 21, 2011 45.82 46.64 45.49 46.60 1,140,724 +1.32(+2.92%)
Jul 20, 2011 45.04 45.58 44.77 45.28 1,049,014 +0.72(+1.62%)
Jul 19, 2011 44.54 44.70 44.17 44.56 674,979 +0.78(+1.78%)
Jul 18, 2011 43.99 44.17 43.36 43.78 723,679 -0.68(-1.53%)
Jul 15, 2011 44.24 44.47 43.97 44.46 804,541 +0.09(+0.20%)
Jul 14, 2011 45.18 45.48 44.27 44.37 862,704 -0.39(-0.87%)
Jul 13, 2011 44.79 45.52 44.51 44.76 1,632,666 +0.87(+1.98%)
Jul 12, 2011 43.79 44.45 43.72 43.89 1,560,771 -0.38(-0.86%)
Jul 11, 2011 44.37 44.87 44.21 44.27 1,975,965 -1.87(-4.05%)
Jul 08, 2011 46.05 46.43 45.55 46.14 1,298,554 -1.02(-2.16%)
Jul 07, 2011 46.56 47.21 46.43 47.16 1,429,611 +1.62(+3.56%)
Jul 06, 2011 45.52 45.73 45.16 45.54 1,019,082 -0.59(-1.28%)
Jul 05, 2011 46.16 46.68 45.99 46.13 912,074 +0.14(+0.30%)
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.