Tenaris S.A. ADR (NY: TS )

23.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.85 38.91 38.27 38.59 1,467,200 +0.07(+0.18%)
Oct 30, 2006 38.74 38.94 38.40 38.52 774,100 -0.50(-1.28%)
Oct 27, 2006 39.14 39.42 38.61 39.02 1,341,800 +0.08(+0.21%)
Oct 26, 2006 39.47 39.50 38.50 38.94 1,283,300 -0.05(-0.13%)
Oct 25, 2006 38.61 39.29 38.52 38.99 1,829,700 +1.30(+3.45%)
Oct 24, 2006 37.18 37.84 37.07 37.69 1,772,000 +0.64(+1.73%)
Oct 23, 2006 36.75 37.29 36.72 37.05 1,583,300 -0.71(-1.88%)
Oct 20, 2006 38.29 38.29 37.56 37.76 1,994,700 +0.05(+0.13%)
Oct 19, 2006 37.21 37.78 37.10 37.71 1,661,400 +0.62(+1.67%)
Oct 18, 2006 37.07 37.23 36.96 37.09 2,294,700 +0.78(+2.15%)
Oct 17, 2006 36.69 36.76 35.76 36.31 1,860,500 -0.32(-0.87%)
Oct 16, 2006 36.05 36.85 35.95 36.63 1,647,900 +1.35(+3.83%)
Oct 13, 2006 34.90 35.68 34.88 35.28 1,712,400 +0.46(+1.32%)
Oct 12, 2006 34.16 34.97 34.12 34.82 2,692,700 +0.77(+2.26%)
Oct 11, 2006 34.40 34.55 33.65 34.05 1,951,800 -0.94(-2.69%)
Oct 10, 2006 34.68 35.06 34.45 34.99 1,618,800 +0.10(+0.29%)
Oct 09, 2006 34.95 35.60 34.81 34.89 2,167,500 +0.21(+0.61%)
Oct 06, 2006 34.70 34.85 34.44 34.68 1,318,800 -0.52(-1.48%)
Oct 05, 2006 34.87 35.50 34.62 35.20 1,734,500 +0.40(+1.15%)
Oct 04, 2006 34.56 34.82 34.12 34.80 2,384,800 +0.36(+1.05%)
Oct 03, 2006 35.27 35.27 34.27 34.44 2,077,300 -1.33(-3.72%)
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.