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 (%)
Jun 30, 2008 75.43 75.43 73.33 74.50 4,115,432 +2.21(+3.06%)
Jun 27, 2008 71.68 73.32 71.18 72.29 5,568,578 +3.26(+4.72%)
Jun 26, 2008 69.65 70.09 68.39 69.03 3,506,224 +0.65(+0.95%)
Jun 25, 2008 68.30 68.65 66.62 68.38 3,787,823 +1.24(+1.85%)
Jun 24, 2008 66.73 68.51 65.99 67.14 2,691,338 -0.81(-1.19%)
Jun 23, 2008 67.29 68.73 66.99 67.95 2,868,032 +0.12(+0.18%)
Jun 20, 2008 70.48 70.69 67.32 67.83 7,274,569 -0.55(-0.80%)
Jun 19, 2008 64.90 69.12 64.42 68.38 5,311,600 +5.89(+9.43%)
Jun 18, 2008 62.77 62.87 61.32 62.49 2,197,655 -0.62(-0.98%)
Jun 17, 2008 62.51 64.16 62.51 63.11 1,766,591 +0.56(+0.90%)
Jun 16, 2008 62.34 63.15 62.34 62.55 1,413,490 -0.02(-0.03%)
Jun 13, 2008 62.02 63.10 61.61 62.57 2,412,570 +0.02(+0.03%)
Jun 12, 2008 64.00 64.30 62.13 62.55 2,605,561 -0.43(-0.68%)
Jun 11, 2008 62.40 63.91 62.28 62.98 2,890,861 -0.25(-0.40%)
Jun 10, 2008 63.53 63.88 62.69 63.23 2,272,024 -2.15(-3.29%)
Jun 09, 2008 65.59 65.92 64.34 65.38 2,292,744 +0.73(+1.13%)
Jun 06, 2008 63.94 65.78 63.74 64.65 3,820,618 -0.24(-0.37%)
Jun 05, 2008 61.00 65.01 60.90 64.89 4,622,804 +5.64(+9.52%)
Jun 04, 2008 59.77 60.51 58.89 59.25 3,538,632 -1.70(-2.79%)
Jun 03, 2008 61.22 62.77 60.64 60.95 3,127,564 -0.19(-0.31%)
Jun 02, 2008 60.49 61.35 59.91 61.14 2,430,077 -0.16(-0.26%)
May 30, 2008 60.80 62.28 60.76 61.30 3,042,042 +0.93(+1.54%)
May 29, 2008 60.39 60.76 59.80 60.37 1,831,252 -0.31(-0.51%)
May 28, 2008 59.31 60.79 59.17 60.68 1,423,097 +1.47(+2.48%)
May 27, 2008 59.12 59.59 58.65 59.21 1,820,535 -1.54(-2.53%)
May 26, 2008 60.85 61.11 59.83 60.75 0 +0.00(+0.00%)
May 23, 2008 60.85 61.11 59.83 60.75 1,188,590 -0.47(-0.77%)
May 22, 2008 61.82 62.18 60.76 61.22 1,678,300 +0.33(+0.54%)
May 21, 2008 61.95 62.14 60.65 60.89 2,746,560 -0.31(-0.51%)
May 20, 2008 59.48 61.24 59.46 61.20 2,193,438 +0.85(+1.41%)
May 19, 2008 58.88 61.12 58.87 60.35 4,161,305 +1.20(+2.03%)
May 16, 2008 57.88 59.20 57.76 59.15 2,593,016 +1.27(+2.19%)
May 15, 2008 57.00 57.90 56.54 57.88 2,589,891 +1.40(+2.48%)
May 14, 2008 56.35 57.24 56.26 56.48 2,123,560 +0.79(+1.42%)
May 13, 2008 54.48 55.91 54.40 55.69 1,731,782 +0.51(+0.92%)
May 12, 2008 54.15 55.31 53.80 55.18 1,506,015 +1.83(+3.43%)
May 09, 2008 52.94 53.49 51.82 53.35 1,172,483 -0.56(-1.04%)
May 08, 2008 53.69 53.99 53.29 53.91 1,589,919 +0.22(+0.41%)
May 07, 2008 53.77 54.86 53.23 53.69 3,333,215 -1.59(-2.88%)
May 06, 2008 54.48 55.34 54.41 55.28 1,351,099 +0.41(+0.75%)
May 05, 2008 53.60 55.00 53.60 54.87 1,338,191 +0.96(+1.78%)
May 02, 2008 53.24 54.14 53.20 53.91 992,356 +0.21(+0.39%)
May 01, 2008 53.03 54.05 52.78 53.70 2,916,895 +0.69(+1.30%)
Apr 30, 2008 51.73 53.47 51.73 53.01 1,701,905 +1.92(+3.76%)
Apr 29, 2008 52.48 52.48 51.00 51.09 1,819,835 -1.39(-2.65%)
Apr 28, 2008 52.99 52.99 52.25 52.48 1,186,057 +0.40(+0.77%)
Apr 25, 2008 52.94 52.96 51.75 52.08 1,699,969 -0.84(-1.59%)
Apr 24, 2008 53.87 54.08 52.57 52.92 1,856,549 -1.77(-3.24%)
Apr 23, 2008 54.63 55.10 53.93 54.69 1,126,968 -0.17(-0.31%)
Apr 22, 2008 56.01 56.06 54.38 54.86 2,148,903 -0.89(-1.60%)
Apr 21, 2008 55.51 56.35 55.36 55.75 2,176,460 +1.45(+2.67%)
Apr 18, 2008 52.79 54.49 52.68 54.30 1,734,244 +1.44(+2.72%)
Apr 17, 2008 52.00 53.24 51.98 52.86 1,543,564 -0.36(-0.68%)
Apr 16, 2008 51.17 53.33 51.17 53.22 2,067,556 +2.73(+5.41%)
Apr 15, 2008 50.60 50.75 49.98 50.49 1,601,425 +0.28(+0.56%)
Apr 14, 2008 50.73 50.80 49.97 50.21 2,022,457 -0.42(-0.83%)
Apr 11, 2008 50.66 51.34 50.36 50.63 1,006,000 -0.67(-1.31%)
Apr 10, 2008 50.82 51.46 50.20 51.30 1,177,700 -0.38(-0.74%)
Apr 09, 2008 52.80 52.83 51.24 51.68 1,648,575 -0.16(-0.31%)
Apr 08, 2008 50.67 52.18 50.60 51.84 1,538,388 +1.04(+2.05%)
Apr 07, 2008 51.27 51.79 50.50 50.80 1,371,400 -0.20(-0.39%)
Apr 04, 2008 50.97 51.32 50.34 51.00 1,519,225 -0.29(-0.57%)
Apr 03, 2008 49.73 51.67 49.71 51.29 2,202,100 +1.39(+2.79%)
Apr 02, 2008 49.88 50.50 49.45 49.90 1,848,187 -0.29(-0.58%)
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.