Tenaris S.A. ADR (NY: TS )

20.92 USD +0.10 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 43.78 47.25 43.78 45.90 2,400,000 +2.44(+5.61%)
Apr 27, 2006 44.05 44.55 42.90 43.46 2,662,100 -185.06(-80.98%)
Apr 26, 2006 228.85 234.50 227.33 228.52 3,407,500 -4.03(-1.73%)
Apr 25, 2006 237.60 239.10 230.02 232.55 977,500 -8.76(-3.63%)
Apr 24, 2006 231.62 241.31 231.00 241.31 803,400 +10.53(+4.56%)
Apr 21, 2006 222.90 233.25 222.07 230.78 848,000 +14.38(+6.65%)
Apr 20, 2006 225.41 226.61 215.73 216.40 977,900 -8.51(-3.78%)
Apr 19, 2006 218.13 226.20 217.77 224.91 449,500 +2.81(+1.27%)
Apr 18, 2006 218.65 223.30 215.97 222.10 453,700 +3.58(+1.64%)
Apr 17, 2006 211.00 219.85 211.00 218.52 546,400 +8.80(+4.20%)
Apr 13, 2006 209.20 210.30 203.03 209.72 408,500 +0.52(+0.25%)
Apr 12, 2006 203.67 209.49 204.43 209.20 488,900 +5.53(+2.72%)
Apr 11, 2006 210.90 211.80 201.51 203.67 841,900 -2.49(-1.21%)
Apr 10, 2006 204.86 206.16 202.75 206.16 703,100 +8.56(+4.33%)
Apr 07, 2006 207.77 209.27 195.77 197.60 1,159,400 -6.82(-3.34%)
Apr 06, 2006 207.67 209.50 201.80 204.42 813,200 +2.18(+1.08%)
Apr 05, 2006 197.41 202.56 196.89 202.24 728,500 +12.04(+6.33%)
Apr 04, 2006 187.85 191.87 186.03 190.20 492,500 +3.89(+2.09%)
Apr 03, 2006 181.99 188.70 181.71 186.31 634,800 +5.64(+3.12%)
Mar 31, 2006 180.62 181.83 178.02 180.67 322,300 -1.83(-1.00%)
Mar 30, 2006 181.00 182.87 178.55 182.50 396,700 +1.85(+1.02%)
Mar 29, 2006 179.22 183.49 179.22 180.65 424,100 +2.56(+1.44%)
Mar 28, 2006 179.62 180.90 177.15 178.09 755,700 -5.16(-2.82%)
Mar 27, 2006 183.40 185.26 181.50 183.25 370,000 -1.30(-0.70%)
Mar 24, 2006 180.15 185.00 180.00 184.55 391,100 +5.45(+3.04%)
Mar 23, 2006 179.40 180.74 177.80 179.10 433,100 -1.71(-0.95%)
Mar 22, 2006 180.20 182.31 179.25 180.81 442,900 +2.81(+1.58%)
Mar 21, 2006 180.85 184.97 177.10 178.00 577,400 -5.20(-2.84%)
Mar 20, 2006 183.40 186.07 180.56 183.20 503,700 +0.16(+0.09%)
Mar 17, 2006 184.30 185.22 182.60 183.04 290,500 -1.44(-0.78%)
Mar 16, 2006 184.91 186.49 182.99 184.48 379,500 -1.76(-0.95%)
Mar 15, 2006 184.75 186.62 182.50 186.24 469,500 +1.64(+0.89%)
Mar 14, 2006 178.25 185.00 177.73 184.60 523,700 +7.05(+3.97%)
Mar 13, 2006 176.50 178.59 175.65 177.55 405,500 +2.65(+1.52%)
Mar 10, 2006 171.99 177.00 169.76 174.90 644,200 +4.30(+2.52%)
Mar 09, 2006 172.00 175.39 168.59 170.60 576,100 -1.40(-0.81%)
Mar 08, 2006 170.22 174.49 166.44 172.00 835,700 -0.25(-0.15%)
Mar 07, 2006 176.05 176.05 170.25 172.25 790,400 -6.77(-3.78%)
Mar 06, 2006 184.25 185.87 177.59 179.02 843,000 -4.75(-2.58%)
Mar 03, 2006 179.00 183.77 177.85 183.77 851,900 +4.36(+2.43%)
Mar 02, 2006 172.40 180.18 171.49 179.41 1,055,500 +12.16(+7.27%)
Mar 01, 2006 161.20 168.00 161.15 167.25 642,200 +7.10(+4.43%)
Feb 28, 2006 160.48 161.12 154.77 160.15 630,600 -0.33(-0.21%)
Feb 27, 2006 163.51 163.55 159.50 160.48 421,500 +0.07(+0.04%)
Feb 24, 2006 158.35 161.49 157.81 160.41 330,400 +3.26(+2.07%)
Feb 23, 2006 156.30 158.50 155.15 157.15 358,100 +0.30(+0.19%)
Feb 22, 2006 159.01 159.01 156.41 156.85 410,300 -3.30(-2.06%)
Feb 21, 2006 156.22 163.00 156.17 160.15 734,200 +6.19(+4.02%)
Feb 17, 2006 151.63 154.11 151.19 153.96 380,400 +3.46(+2.30%)
Feb 16, 2006 148.47 151.71 147.38 150.50 588,300 +6.70(+4.66%)
Feb 15, 2006 148.64 149.69 142.51 143.80 610,100 -4.71(-3.17%)
Feb 14, 2006 145.84 149.61 144.35 148.51 702,900 -0.39(-0.26%)
Feb 13, 2006 153.22 153.27 147.57 148.90 625,000 -7.19(-4.61%)
Feb 10, 2006 154.55 157.98 151.40 156.09 632,900 +1.97(+1.28%)
Feb 09, 2006 155.84 158.15 153.50 154.12 743,300 -2.32(-1.48%)
Feb 08, 2006 149.84 157.00 146.80 156.44 1,126,500 +8.54(+5.77%)
Feb 07, 2006 153.92 154.00 145.00 147.90 599,700 -9.40(-5.98%)
Feb 06, 2006 154.75 158.00 154.23 157.30 455,100 +5.58(+3.68%)
Feb 03, 2006 152.59 155.80 150.82 151.72 520,800 -0.04(-0.03%)
Feb 02, 2006 155.63 159.73 149.50 151.76 828,400 -5.74(-3.64%)
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.