Tenaris S.A. ADR (NY: TS )

20.11 USD -0.25 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 32.03 32.75 32.03 32.75 69,700 +1.05(+3.31%)
Jun 29, 2004 32.00 32.23 31.60 31.70 30,800 -0.34(-1.06%)
Jun 28, 2004 32.95 32.95 32.00 32.04 36,500 -0.76(-2.32%)
Jun 25, 2004 32.75 32.98 32.60 32.80 38,400 +0.21(+0.64%)
Jun 24, 2004 32.97 33.00 32.45 32.59 32,600 -0.38(-1.15%)
Jun 23, 2004 32.92 33.10 32.84 32.97 40,300 -0.03(-0.09%)
Jun 22, 2004 33.25 33.35 32.77 33.00 70,300 +0.04(+0.12%)
Jun 21, 2004 33.13 33.30 32.90 32.96 69,600 -0.05(-0.15%)
Jun 18, 2004 32.82 33.15 32.82 33.01 103,400 +0.20(+0.61%)
Jun 17, 2004 33.10 33.11 32.55 32.81 111,500 +0.55(+1.70%)
Jun 16, 2004 32.50 33.04 32.26 32.26 45,300 -0.09(-0.28%)
Jun 15, 2004 31.50 32.58 31.50 32.35 166,600 +0.95(+3.03%)
Jun 14, 2004 31.80 31.85 31.31 31.40 110,800 -0.58(-1.81%)
Jun 10, 2004 31.87 32.21 31.75 31.98 71,400 +0.36(+1.14%)
Jun 09, 2004 31.90 32.15 31.55 31.62 44,400 -1.63(-4.90%)
Jun 08, 2004 32.85 33.25 32.85 33.25 76,700 +0.46(+1.40%)
Jun 07, 2004 32.65 32.85 32.52 32.79 118,700 +0.36(+1.11%)
Jun 04, 2004 33.05 33.35 32.38 32.43 72,600 -0.85(-2.55%)
Jun 03, 2004 33.88 33.88 33.25 33.28 68,000 -0.57(-1.68%)
Jun 02, 2004 34.05 34.05 33.58 33.85 101,800 -0.01(-0.03%)
Jun 01, 2004 32.90 33.97 32.60 33.86 180,600 +0.76(+2.30%)
May 28, 2004 33.10 33.70 33.00 33.10 121,700 -0.56(-1.66%)
May 27, 2004 33.60 33.67 32.85 33.66 131,200 -0.06(-0.18%)
May 26, 2004 33.30 33.72 33.00 33.72 110,100 -0.66(-1.92%)
May 25, 2004 32.45 34.39 32.35 34.38 280,400 +2.08(+6.44%)
May 24, 2004 31.65 32.45 31.44 32.30 159,600 +1.47(+4.77%)
May 21, 2004 30.92 31.25 30.70 30.83 62,800 -0.09(-0.29%)
May 20, 2004 30.60 31.00 30.46 30.92 83,900 +0.17(+0.55%)
May 19, 2004 30.15 31.18 30.15 30.75 98,800 +1.15(+3.89%)
May 18, 2004 29.40 29.80 29.35 29.60 275,600 +0.41(+1.40%)
May 17, 2004 29.55 29.60 29.15 29.19 125,900 -0.61(-2.05%)
May 14, 2004 29.46 30.10 29.33 29.80 88,900 +0.35(+1.19%)
May 13, 2004 29.48 29.53 29.26 29.45 48,400 +0.05(+0.17%)
May 12, 2004 29.50 29.50 28.95 29.40 115,100 +0.01(+0.03%)
May 11, 2004 28.60 29.40 28.52 29.39 140,400 +1.29(+4.59%)
May 10, 2004 28.55 28.55 27.76 28.10 112,700 -0.66(-2.29%)
May 07, 2004 29.70 30.30 28.50 28.76 221,700 -0.69(-2.34%)
May 06, 2004 29.99 30.40 29.30 29.45 129,300 -0.54(-1.80%)
May 05, 2004 30.41 30.41 29.86 29.99 230,000 -0.41(-1.35%)
May 04, 2004 30.30 30.67 30.29 30.40 238,500 +0.13(+0.43%)
May 03, 2004 30.50 30.50 30.00 30.27 48,400 +0.28(+0.93%)
Apr 30, 2004 31.35 31.35 29.99 29.99 157,100 -0.86(-2.79%)
Apr 29, 2004 31.48 31.75 30.85 30.85 132,600 -0.63(-2.00%)
Apr 28, 2004 31.75 31.87 31.25 31.48 71,700 -0.39(-1.22%)
Apr 27, 2004 31.40 32.14 31.40 31.87 154,700 +0.34(+1.08%)
Apr 26, 2004 31.27 31.63 31.27 31.53 52,800 +0.25(+0.80%)
Apr 23, 2004 30.82 31.30 30.38 31.28 171,700 +0.30(+0.97%)
Apr 22, 2004 31.75 31.90 30.77 30.98 165,100 +0.23(+0.75%)
Apr 21, 2004 32.40 32.40 30.75 30.75 122,300 -1.45(-4.50%)
Apr 20, 2004 32.85 33.01 32.19 32.20 170,200 -0.50(-1.53%)
Apr 19, 2004 32.85 33.05 32.41 32.70 48,400 -0.32(-0.97%)
Apr 16, 2004 33.45 33.45 33.02 33.02 17,000 +0.21(+0.64%)
Apr 15, 2004 32.80 33.25 32.80 32.81 159,300 +0.31(+0.95%)
Apr 14, 2004 33.17 33.17 32.50 32.50 67,900 -0.92(-2.75%)
Apr 13, 2004 33.90 33.98 33.41 33.42 23,000 -0.58(-1.71%)
Apr 12, 2004 33.90 34.34 33.90 34.00 56,300 -0.10(-0.29%)
Apr 08, 2004 34.20 34.20 33.85 34.10 12,000 -0.28(-0.81%)
Apr 07, 2004 34.25 34.50 34.15 34.38 149,100 +0.55(+1.63%)
Apr 06, 2004 33.60 34.01 33.60 33.83 68,300 +0.18(+0.53%)
Apr 05, 2004 33.70 33.83 33.30 33.65 56,700 -0.05(-0.15%)
Apr 02, 2004 33.00 34.20 32.85 33.70 114,500 +0.72(+2.18%)
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.