Tenaris S.A. ADR (NY: TS )

20.44 USD -0.26 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 44.60 46.32 44.60 45.59 457,000 +0.99(+2.22%)
Sep 29, 2004 45.60 45.60 44.30 44.60 99,200 -0.74(-1.63%)
Sep 28, 2004 43.70 45.55 43.60 45.34 315,100 +1.82(+4.18%)
Sep 27, 2004 43.85 43.85 43.35 43.52 108,200 -0.37(-0.84%)
Sep 24, 2004 43.60 44.00 43.51 43.89 60,500 +0.07(+0.16%)
Sep 23, 2004 43.00 43.88 43.00 43.82 300,100 +0.82(+1.91%)
Sep 22, 2004 43.20 43.20 42.82 43.00 153,000 -0.20(-0.46%)
Sep 21, 2004 43.40 44.00 43.13 43.20 179,900 -0.30(-0.69%)
Sep 20, 2004 43.50 44.20 42.60 43.50 119,600 +0.19(+0.44%)
Sep 17, 2004 44.35 44.50 43.09 43.31 123,000 -1.00(-2.26%)
Sep 16, 2004 42.50 44.72 42.50 44.31 386,700 +1.83(+4.31%)
Sep 15, 2004 42.48 42.73 41.90 42.48 299,700 +0.03(+0.07%)
Sep 14, 2004 42.60 42.72 42.00 42.45 93,700 +0.15(+0.35%)
Sep 13, 2004 42.20 42.39 41.90 42.30 152,700 +0.47(+1.12%)
Sep 10, 2004 43.50 43.90 41.81 41.83 330,800 -1.67(-3.84%)
Sep 09, 2004 40.40 43.69 40.40 43.50 686,300 +3.58(+8.97%)
Sep 08, 2004 39.73 40.19 39.65 39.92 72,500 +0.29(+0.73%)
Sep 07, 2004 39.75 39.75 39.00 39.63 90,400 +0.08(+0.20%)
Sep 03, 2004 39.80 39.84 39.34 39.55 52,900 -0.35(-0.88%)
Sep 02, 2004 39.60 39.98 39.50 39.90 70,300 +0.30(+0.76%)
Sep 01, 2004 38.90 39.72 38.87 39.60 129,800 +1.05(+2.72%)
Aug 31, 2004 38.15 38.89 38.05 38.55 78,300 +0.55(+1.45%)
Aug 30, 2004 38.65 38.65 37.96 38.00 57,600 -0.48(-1.25%)
Aug 27, 2004 37.85 38.69 37.76 38.48 69,000 +0.81(+2.15%)
Aug 26, 2004 38.20 38.20 37.61 37.67 73,000 -0.78(-2.03%)
Aug 25, 2004 38.90 38.98 38.36 38.45 95,600 -0.35(-0.90%)
Aug 24, 2004 38.80 39.05 38.77 38.80 64,300 -0.25(-0.64%)
Aug 23, 2004 40.10 40.25 38.36 39.05 88,200 -1.28(-3.17%)
Aug 20, 2004 40.64 40.70 40.30 40.33 24,300 -0.09(-0.22%)
Aug 19, 2004 39.77 40.90 39.77 40.42 148,300 +0.65(+1.63%)
Aug 18, 2004 39.77 40.00 39.55 39.77 171,100 -0.13(-0.33%)
Aug 17, 2004 39.98 40.20 39.82 39.90 93,100 +0.05(+0.13%)
Aug 16, 2004 39.30 40.45 39.30 39.85 67,700 +0.35(+0.89%)
Aug 13, 2004 39.60 39.70 39.37 39.50 222,800 -0.17(-0.43%)
Aug 12, 2004 39.69 39.90 39.55 39.67 127,700 -0.22(-0.55%)
Aug 11, 2004 40.25 40.33 39.62 39.89 67,700 -0.11(-0.28%)
Aug 10, 2004 40.00 40.97 39.75 40.00 138,500 +0.05(+0.13%)
Aug 09, 2004 41.00 41.70 39.54 39.95 501,600 -0.15(-0.37%)
Aug 06, 2004 38.39 41.20 38.31 40.10 838,200 +1.96(+5.14%)
Aug 05, 2004 38.75 39.25 38.10 38.14 349,200 -0.65(-1.68%)
Aug 04, 2004 36.82 39.15 36.82 38.79 353,100 +1.97(+5.35%)
Aug 03, 2004 35.70 36.96 35.70 36.82 258,900 +0.84(+2.33%)
Aug 02, 2004 35.35 36.04 35.30 35.98 62,600 +0.42(+1.18%)
Jul 30, 2004 35.40 35.60 35.32 35.56 63,600 +0.22(+0.62%)
Jul 29, 2004 35.05 35.76 35.05 35.34 44,000 +0.09(+0.26%)
Jul 28, 2004 35.20 35.32 34.99 35.25 136,400 +0.05(+0.14%)
Jul 27, 2004 35.03 35.25 34.92 35.20 152,400 +0.07(+0.20%)
Jul 26, 2004 35.07 35.24 35.07 35.13 85,000 -0.04(-0.11%)
Jul 23, 2004 35.90 35.90 35.17 35.17 89,800 -0.28(-0.79%)
Jul 22, 2004 34.85 35.59 34.85 35.45 56,500 -0.33(-0.92%)
Jul 21, 2004 35.80 36.00 35.37 35.78 98,200 -0.17(-0.47%)
Jul 20, 2004 35.25 36.19 35.15 35.95 56,300 +0.40(+1.13%)
Jul 19, 2004 35.52 35.80 35.50 35.55 79,000 -0.34(-0.95%)
Jul 16, 2004 34.95 36.00 34.95 35.89 48,200 +0.89(+2.54%)
Jul 15, 2004 36.20 36.23 34.99 35.00 129,900 -1.29(-3.55%)
Jul 14, 2004 35.00 36.89 35.00 36.29 104,600 +1.11(+3.16%)
Jul 13, 2004 35.45 35.53 35.10 35.18 48,000 -0.16(-0.45%)
Jul 12, 2004 35.45 35.47 35.10 35.34 42,900 -0.08(-0.23%)
Jul 09, 2004 35.72 35.80 35.21 35.42 76,800 +0.20(+0.57%)
Jul 08, 2004 34.95 35.31 34.58 35.22 84,400 +0.32(+0.92%)
Jul 07, 2004 34.65 35.20 34.25 34.90 137,300 +0.44(+1.28%)
Jul 06, 2004 34.25 34.85 34.14 34.46 61,200 -0.17(-0.49%)
Jul 02, 2004 33.50 34.95 33.50 34.63 123,600 +1.06(+3.16%)
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.