Tenaris S.A. ADR (NY: TS )

22.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 37.30 37.31 36.71 36.71 1,545,700 -0.30(-0.81%)
Aug 30, 2006 37.70 37.79 36.79 37.01 1,281,000 -0.74(-1.96%)
Aug 29, 2006 37.60 37.96 37.09 37.75 941,200 -0.05(-0.13%)
Aug 28, 2006 37.86 38.18 37.55 37.80 719,700 -0.27(-0.71%)
Aug 25, 2006 37.75 38.34 37.58 38.07 1,037,800 +0.56(+1.49%)
Aug 24, 2006 37.75 37.75 37.38 37.51 1,214,500 +0.50(+1.35%)
Aug 23, 2006 37.67 37.79 36.75 37.01 996,400 -0.61(-1.62%)
Aug 22, 2006 37.13 37.80 37.13 37.62 1,173,600 +0.34(+0.91%)
Aug 21, 2006 37.35 37.50 37.21 37.28 821,400 +0.07(+0.19%)
Aug 18, 2006 37.15 37.33 36.73 37.21 490,100 +0.39(+1.06%)
Aug 17, 2006 36.92 37.50 36.31 36.82 1,717,500 -0.59(-1.58%)
Aug 16, 2006 36.92 37.57 36.82 37.41 2,139,100 +0.98(+2.69%)
Aug 15, 2006 36.40 36.50 36.01 36.43 1,410,200 +0.53(+1.48%)
Aug 14, 2006 36.53 36.62 35.71 35.90 1,003,800 -0.41(-1.13%)
Aug 11, 2006 36.41 36.60 36.15 36.31 1,486,400 -0.28(-0.77%)
Aug 10, 2006 36.62 36.78 35.92 36.59 2,348,000 +0.25(+0.69%)
Aug 09, 2006 36.77 37.09 36.15 36.34 5,139,300 -0.41(-1.12%)
Aug 08, 2006 37.28 37.43 36.36 36.75 2,527,600 -1.39(-3.64%)
Aug 07, 2006 38.28 38.54 37.35 38.14 1,622,200 -0.84(-2.15%)
Aug 04, 2006 39.96 40.29 38.29 38.98 3,148,100 -1.41(-3.49%)
Aug 03, 2006 39.20 40.50 39.20 40.39 1,509,700 +0.25(+0.62%)
Aug 02, 2006 39.48 40.15 39.43 40.14 2,368,700 +0.73(+1.85%)
Aug 01, 2006 38.72 39.57 38.15 39.41 1,752,900 -0.13(-0.33%)
Jul 31, 2006 38.03 39.54 37.70 39.54 1,565,300 +1.40(+3.67%)
Jul 28, 2006 37.99 38.30 37.86 38.14 1,260,000 +0.34(+0.90%)
Jul 27, 2006 38.81 39.00 37.29 37.80 1,343,800 -0.71(-1.84%)
Jul 26, 2006 38.21 38.89 37.70 38.51 1,515,000 +0.12(+0.31%)
Jul 25, 2006 37.86 38.60 37.29 38.39 1,368,800 +0.58(+1.53%)
Jul 24, 2006 36.86 38.07 36.80 37.81 1,319,500 +1.42(+3.90%)
Jul 21, 2006 37.07 37.07 36.12 36.39 1,223,200 -0.58(-1.57%)
Jul 20, 2006 38.17 38.25 36.97 36.97 1,762,000 -1.29(-3.37%)
Jul 19, 2006 35.97 38.79 35.89 38.26 1,627,900 +2.07(+5.72%)
Jul 18, 2006 36.23 36.44 35.54 36.19 1,699,000 -0.36(-0.98%)
Jul 17, 2006 36.93 37.41 36.05 36.55 2,034,300 -1.56(-4.09%)
Jul 14, 2006 38.15 38.43 37.38 38.11 2,213,500 +0.67(+1.79%)
Jul 13, 2006 38.90 38.90 36.93 37.44 3,146,100 -1.95(-4.95%)
Jul 12, 2006 39.95 40.16 39.36 39.39 1,672,000 -1.05(-2.60%)
Jul 11, 2006 39.58 40.56 39.45 40.44 1,405,000 +1.00(+2.54%)
Jul 10, 2006 39.58 39.94 38.81 39.44 682,400 +0.27(+0.69%)
Jul 07, 2006 40.03 40.45 38.77 39.17 1,755,600 -0.86(-2.15%)
Jul 06, 2006 39.73 40.18 39.37 40.03 1,324,000 +0.92(+2.35%)
Jul 05, 2006 39.72 39.79 38.50 39.11 1,822,400 -1.84(-4.49%)
Jul 03, 2006 40.61 41.32 40.41 40.95 686,700 +0.46(+1.14%)
Jun 30, 2006 40.45 40.66 39.84 40.49 1,170,300 +0.50(+1.25%)
Jun 29, 2006 38.08 40.10 38.00 39.99 1,408,600 +1.96(+5.15%)
Jun 28, 2006 37.75 38.12 37.31 38.03 980,800 +0.94(+2.53%)
Jun 27, 2006 38.38 38.86 36.81 37.09 2,114,600 -0.58(-1.54%)
Jun 26, 2006 37.25 37.76 36.86 37.67 1,934,900 +1.67(+4.64%)
Jun 23, 2006 35.41 36.72 35.35 36.00 1,580,800 +0.63(+1.78%)
Jun 22, 2006 35.06 35.65 34.57 35.37 1,349,500 +0.12(+0.34%)
Jun 21, 2006 34.06 35.45 34.06 35.25 2,074,500 +1.21(+3.55%)
Jun 20, 2006 34.30 34.91 33.75 34.04 1,379,300 +0.12(+0.35%)
Jun 19, 2006 35.20 35.35 33.32 33.92 2,024,200 -1.05(-3.00%)
Jun 16, 2006 34.77 35.29 34.26 34.97 2,130,700 -0.44(-1.24%)
Jun 15, 2006 33.65 35.70 33.61 35.41 3,016,600 +1.99(+5.95%)
Jun 14, 2006 33.58 33.86 32.62 33.42 1,897,800 +0.89(+2.74%)
Jun 13, 2006 32.81 33.96 32.03 32.53 5,329,200 +0.68(+2.14%)
Jun 12, 2006 33.75 33.79 31.63 31.85 2,507,200 -1.91(-5.66%)
Jun 09, 2006 34.29 34.38 32.15 33.76 2,531,700 -0.88(-2.54%)
Jun 08, 2006 33.72 34.97 32.12 34.64 3,591,900 +0.29(+0.84%)
Jun 07, 2006 35.98 36.13 34.31 34.35 2,362,500 -1.86(-5.14%)
Jun 06, 2006 36.63 36.76 35.01 36.21 2,012,300 -0.47(-1.28%)
Jun 05, 2006 38.86 38.86 36.60 36.68 2,017,100 -0.92(-2.45%)
Jun 02, 2006 38.20 38.20 37.37 37.60 1,263,400 +0.29(+0.78%)
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.