Tenaris S.A. ADR (NY: TS )

34.46 +0.47 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.05 25.48 24.90 25.23 119,700 +0.08(+0.32%)
Aug 28, 2003 25.18 25.18 24.85 25.15 77,500 +0.05(+0.20%)
Aug 27, 2003 25.00 25.24 24.87 25.10 69,200 +0.30(+1.21%)
Aug 26, 2003 24.65 24.80 24.33 24.80 38,500 +0.20(+0.81%)
Aug 25, 2003 24.10 24.75 24.10 24.60 61,200 +0.25(+1.03%)
Aug 22, 2003 24.40 24.50 24.25 24.35 75,400 -0.05(-0.20%)
Aug 21, 2003 23.05 24.45 23.05 24.40 248,300 +1.43(+6.23%)
Aug 20, 2003 23.00 23.00 22.58 22.97 287,500 -0.10(-0.43%)
Aug 19, 2003 23.69 23.69 22.90 23.07 204,900 -0.62(-2.62%)
Aug 18, 2003 24.00 24.05 23.68 23.69 63,700 -0.51(-2.11%)
Aug 15, 2003 24.16 24.20 24.16 24.20 27,900 +0.04(+0.17%)
Aug 14, 2003 24.04 24.41 23.98 24.16 76,500 -0.13(-0.54%)
Aug 13, 2003 24.12 24.32 24.12 24.29 23,500 +0.17(+0.70%)
Aug 12, 2003 23.90 24.30 23.85 24.12 61,000 +0.22(+0.92%)
Aug 11, 2003 24.15 24.15 23.62 23.90 197,800 -0.25(-1.04%)
Aug 08, 2003 24.75 24.75 24.10 24.15 55,400 -0.53(-2.15%)
Aug 07, 2003 25.15 25.25 24.67 24.68 81,400 -0.57(-2.26%)
Aug 06, 2003 25.11 25.41 25.01 25.25 74,600 -0.11(-0.43%)
Aug 05, 2003 24.78 25.42 24.78 25.36 40,400 +0.49(+1.97%)
Aug 04, 2003 24.94 25.06 24.79 24.87 25,000 -0.07(-0.28%)
Aug 01, 2003 25.33 25.33 24.66 24.94 70,100 -0.39(-1.54%)
Jul 31, 2003 25.55 25.61 25.03 25.33 61,700 -0.12(-0.47%)
Jul 30, 2003 25.41 25.54 25.40 25.45 34,400 +0.04(+0.16%)
Jul 29, 2003 25.40 25.50 25.24 25.41 46,900 -0.09(-0.35%)
Jul 28, 2003 25.74 25.74 25.35 25.50 75,200 -0.29(-1.12%)
Jul 25, 2003 26.18 26.18 25.79 25.79 54,400 -0.41(-1.56%)
Jul 24, 2003 25.98 26.23 25.98 26.20 26,800 +0.30(+1.16%)
Jul 23, 2003 26.00 26.00 25.90 25.90 22,800 +0.11(+0.43%)
Jul 22, 2003 25.45 26.00 25.45 25.79 27,700 +0.24(+0.94%)
Jul 21, 2003 25.45 25.84 25.45 25.55 48,400 +0.10(+0.39%)
Jul 18, 2003 25.80 25.80 25.43 25.45 46,500 -0.33(-1.28%)
Jul 17, 2003 25.77 25.82 25.60 25.78 27,700 -0.12(-0.46%)
Jul 16, 2003 26.00 26.02 25.80 25.90 58,400 +0.00(+0.00%)
Jul 15, 2003 25.90 25.92 25.80 25.90 23,500 +0.00(+0.00%)
Jul 14, 2003 25.96 26.23 25.90 25.90 68,200 +0.00(+0.00%)
Jul 11, 2003 25.75 26.00 25.75 25.90 135,800 +0.08(+0.31%)
Jul 10, 2003 26.22 26.22 25.80 25.82 49,800 -0.34(-1.30%)
Jul 09, 2003 26.07 26.45 26.05 26.16 20,300 +0.09(+0.35%)
Jul 08, 2003 25.75 26.10 25.75 26.07 21,000 +0.16(+0.62%)
Jul 07, 2003 25.90 26.10 25.69 25.91 201,200 +0.20(+0.78%)
Jul 03, 2003 25.70 25.79 25.55 25.71 62,200 -0.03(-0.12%)
Jul 02, 2003 25.14 25.78 25.14 25.74 165,800 +0.34(+1.34%)
Jul 01, 2003 25.48 25.48 25.29 25.40 59,400 -0.10(-0.39%)
Jun 30, 2003 25.86 25.86 25.35 25.50 61,600 -0.11(-0.43%)
Jun 27, 2003 25.70 25.74 25.50 25.61 59,200 +0.01(+0.04%)
Jun 26, 2003 25.58 25.62 25.43 25.60 128,200 -0.21(-0.81%)
Jun 25, 2003 25.55 26.13 25.55 25.81 278,800 +0.41(+1.61%)
Jun 24, 2003 25.10 25.80 25.10 25.40 290,400 +0.29(+1.15%)
Jun 23, 2003 24.80 25.41 24.78 25.11 139,800 +0.06(+0.24%)
Jun 20, 2003 24.75 25.15 24.70 25.05 76,800 +0.30(+1.21%)
Jun 19, 2003 24.70 25.03 24.70 24.75 126,900 +0.02(+0.08%)
Jun 18, 2003 24.60 24.97 24.55 24.73 96,700 -0.78(-3.06%)
Jun 17, 2003 24.79 25.78 24.75 25.51 137,700 +0.82(+3.32%)
Jun 16, 2003 24.45 24.70 24.41 24.69 98,000 +0.38(+1.56%)
Jun 13, 2003 23.85 24.37 23.77 24.31 217,100 +0.41(+1.72%)
Jun 12, 2003 23.65 24.16 23.65 23.90 155,800 +0.30(+1.27%)
Jun 11, 2003 23.31 23.80 23.31 23.60 65,000 +0.30(+1.29%)
Jun 10, 2003 23.25 23.50 23.25 23.30 82,800 -0.05(-0.21%)
Jun 09, 2003 23.45 23.50 23.26 23.35 29,300 +0.08(+0.34%)
Jun 06, 2003 23.20 23.56 23.20 23.27 91,900 +0.10(+0.43%)
Jun 05, 2003 23.10 23.30 23.03 23.17 81,200 +0.15(+0.65%)
Jun 04, 2003 22.80 23.02 22.70 23.02 71,400 +0.17(+0.74%)
Jun 03, 2003 23.20 23.20 22.75 22.85 34,700 -0.36(-1.55%)
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.