Tenaris S.A. ADR (NY: TS )

22.59 USD +0.16 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.14 49.34 48.55 48.96 1,889,300 -0.01(-0.02%)
Jun 28, 2007 48.57 49.23 48.54 48.97 3,108,400 +0.17(+0.35%)
Jun 27, 2007 47.71 48.80 47.57 48.80 2,206,800 +0.89(+1.86%)
Jun 26, 2007 47.76 48.28 47.80 47.91 3,519,600 +0.18(+0.38%)
Jun 25, 2007 48.02 48.27 47.67 47.73 2,305,900 -0.50(-1.04%)
Jun 22, 2007 48.32 48.48 47.85 48.23 1,649,100 -0.28(-0.58%)
Jun 21, 2007 48.00 48.67 47.75 48.51 2,159,570 +0.76(+1.59%)
Jun 20, 2007 48.14 48.24 47.69 47.75 2,735,200 -0.74(-1.53%)
Jun 19, 2007 47.93 48.67 47.65 48.49 1,893,000 +0.66(+1.38%)
Jun 18, 2007 47.73 48.11 47.51 47.83 1,511,100 -0.87(-1.79%)
Jun 15, 2007 48.37 48.80 48.27 48.70 1,576,700 +0.54(+1.12%)
Jun 14, 2007 47.28 48.38 47.28 48.16 2,042,500 +0.93(+1.97%)
Jun 13, 2007 46.57 47.45 46.28 47.23 1,592,300 +1.02(+2.21%)
Jun 12, 2007 46.92 47.12 46.21 46.21 1,719,000 -1.05(-2.22%)
Jun 11, 2007 46.71 47.76 46.57 47.26 1,901,100 +0.26(+0.55%)
Jun 08, 2007 46.59 47.09 45.95 47.00 3,070,750 +0.71(+1.53%)
Jun 07, 2007 47.55 47.95 46.09 46.29 2,746,200 -1.73(-3.60%)
Jun 06, 2007 48.57 48.66 47.82 48.02 2,146,600 -1.45(-2.93%)
Jun 05, 2007 49.24 49.67 49.18 49.47 2,237,300 -0.33(-0.66%)
Jun 04, 2007 48.95 49.95 49.00 49.80 2,279,400 -0.05(-0.10%)
Jun 01, 2007 49.13 49.85 49.01 49.85 3,924,123 +0.20(+0.40%)
May 31, 2007 48.39 49.97 48.43 49.65 5,440,550 +1.75(+3.65%)
May 30, 2007 46.75 47.93 46.75 47.90 1,740,245 +0.40(+0.84%)
May 29, 2007 47.89 47.88 47.29 47.50 1,827,300 -0.28(-0.59%)
May 25, 2007 47.25 47.85 47.13 47.78 1,294,400 +1.51(+3.26%)
May 24, 2007 47.41 47.60 45.96 46.27 2,092,400 -1.20(-2.53%)
May 23, 2007 47.23 47.74 47.04 47.47 2,148,784 +0.74(+1.58%)
May 22, 2007 46.82 46.95 46.30 46.73 2,016,850 -0.47(-1.00%)
May 21, 2007 46.99 47.35 46.83 47.20 2,283,500 +0.76(+1.64%)
May 18, 2007 46.04 46.60 45.94 46.44 1,669,535 +0.73(+1.60%)
May 17, 2007 45.18 45.89 45.15 45.71 2,086,660 +0.29(+0.64%)
May 16, 2007 45.59 45.71 45.05 45.42 1,922,300 +0.62(+1.38%)
May 15, 2007 44.64 45.53 44.57 44.80 1,510,640 +0.44(+0.99%)
May 14, 2007 44.55 44.78 44.21 44.36 1,233,140 -0.82(-1.81%)
May 11, 2007 43.88 45.24 44.00 45.18 1,983,340 +1.68(+3.86%)
May 10, 2007 44.23 44.33 43.31 43.50 3,178,331 -1.11(-2.49%)
May 09, 2007 43.95 44.69 43.88 44.61 1,727,114 +0.62(+1.41%)
May 08, 2007 44.06 44.29 43.51 43.99 3,026,200 -0.78(-1.74%)
May 07, 2007 46.42 46.34 44.68 44.77 5,383,310 -2.75(-5.79%)
May 04, 2007 47.21 47.77 47.37 47.52 1,738,600 +0.29(+0.61%)
May 03, 2007 46.65 47.38 46.07 47.23 2,938,005 +1.03(+2.23%)
May 02, 2007 46.28 46.41 45.99 46.20 2,323,955 +0.20(+0.43%)
May 01, 2007 46.92 46.92 45.54 46.00 1,461,898 -0.36(-0.78%)
Apr 30, 2007 47.08 47.52 46.27 46.36 1,223,154 -0.79(-1.68%)
Apr 27, 2007 46.80 47.34 46.48 47.15 1,385,900 +0.67(+1.44%)
Apr 26, 2007 47.03 47.03 46.31 46.48 1,407,025 -0.91(-1.92%)
Apr 25, 2007 47.43 47.65 47.26 47.39 1,008,889 +0.52(+1.11%)
Apr 24, 2007 47.02 47.08 46.71 46.87 1,491,200 -0.44(-0.93%)
Apr 23, 2007 47.70 47.84 47.21 47.31 1,048,957 -0.56(-1.17%)
Apr 20, 2007 47.77 47.95 47.40 47.87 1,003,350 +0.56(+1.18%)
Apr 19, 2007 46.99 47.44 46.85 47.31 1,179,400 -0.31(-0.65%)
Apr 18, 2007 47.29 47.77 47.19 47.62 1,559,900 -0.56(-1.16%)
Apr 17, 2007 48.10 48.54 47.84 48.18 1,955,800 -0.41(-0.84%)
Apr 16, 2007 48.51 48.67 48.32 48.59 1,540,767 +0.10(+0.21%)
Apr 13, 2007 48.06 48.55 48.02 48.49 1,797,950 +0.57(+1.19%)
Apr 12, 2007 47.00 47.98 46.90 47.92 3,285,392 +1.09(+2.33%)
Apr 11, 2007 47.33 47.44 46.50 46.83 1,824,600 -0.59(-1.24%)
Apr 10, 2007 46.96 47.49 46.91 47.42 1,362,500 +1.02(+2.20%)
Apr 09, 2007 46.12 46.80 46.00 46.40 914,300 +0.26(+0.56%)
Apr 05, 2007 46.21 46.50 46.05 46.14 762,535 -0.37(-0.80%)
Apr 04, 2007 45.93 46.51 45.86 46.51 942,600 +0.19(+0.41%)
Apr 03, 2007 46.16 46.47 45.98 46.32 1,063,480 +0.10(+0.22%)
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.