Tenaris S.A. ADR (NY: TS )

18.98 USD -0.11 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.45 31.12 30.32 30.75 2,590,744 -0.40(-1.28%)
Apr 29, 2015 31.31 31.61 30.69 31.15 3,703,039 -0.94(-2.93%)
Apr 28, 2015 32.24 32.40 31.90 32.09 1,309,952 +0.23(+0.72%)
Apr 27, 2015 31.72 32.19 31.72 31.86 985,014 +0.46(+1.46%)
Apr 24, 2015 31.52 31.63 31.19 31.40 1,496,312 -0.24(-0.76%)
Apr 23, 2015 31.04 31.89 31.00 31.64 1,766,762 +0.82(+2.66%)
Apr 22, 2015 30.85 30.99 30.55 30.82 1,787,781 -0.06(-0.19%)
Apr 21, 2015 31.32 31.36 30.65 30.88 1,524,331 -0.50(-1.59%)
Apr 20, 2015 31.30 31.78 31.25 31.38 2,486,101 -0.16(-0.51%)
Apr 17, 2015 31.37 31.69 31.23 31.54 1,485,747 -0.35(-1.10%)
Apr 16, 2015 32.21 32.27 31.52 31.89 2,024,390 -0.41(-1.27%)
Apr 15, 2015 31.70 32.49 31.20 32.30 3,964,906 +1.68(+5.49%)
Apr 14, 2015 30.32 30.65 30.19 30.62 2,512,172 +1.03(+3.48%)
Apr 13, 2015 30.06 30.16 29.50 29.59 2,297,436 -0.58(-1.92%)
Apr 10, 2015 30.34 30.53 30.10 30.17 1,577,521 +0.07(+0.23%)
Apr 09, 2015 29.76 30.15 29.63 30.10 1,508,213 +0.57(+1.93%)
Apr 08, 2015 30.24 30.26 29.37 29.53 2,754,777 +0.34(+1.16%)
Apr 07, 2015 29.27 29.45 29.09 29.19 1,609,518 +0.07(+0.24%)
Apr 06, 2015 28.55 29.35 28.46 29.12 1,089,390 +0.76(+2.68%)
Apr 02, 2015 28.28 28.36 28.36 28.36 1,084,600 +0.24(+0.85%)
Apr 01, 2015 28.13 28.29 27.95 28.12 2,284,560 +0.12(+0.43%)
Mar 31, 2015 27.93 28.19 27.75 28.00 1,271,873 -0.33(-1.16%)
Mar 30, 2015 28.35 28.46 28.04 28.33 1,273,523 +0.05(+0.18%)
Mar 27, 2015 28.51 28.53 27.88 28.28 1,544,483 -0.32(-1.12%)
Mar 26, 2015 29.08 29.36 28.49 28.60 1,465,113 -0.25(-0.87%)
Mar 25, 2015 28.76 29.01 28.63 28.85 2,099,010 +0.46(+1.62%)
Mar 24, 2015 28.56 28.60 28.09 28.39 1,455,915 -0.05(-0.18%)
Mar 23, 2015 28.47 28.63 28.36 28.44 1,190,696 +0.36(+1.28%)
Mar 20, 2015 27.65 28.12 27.48 28.08 1,760,940 +0.91(+3.35%)
Mar 19, 2015 27.18 27.33 26.84 27.17 1,969,692 -0.76(-2.72%)
Mar 18, 2015 26.80 28.06 26.62 27.93 1,765,914 +1.06(+3.94%)
Mar 17, 2015 27.13 27.14 26.55 26.87 2,178,134 +0.04(+0.15%)
Mar 16, 2015 26.82 26.89 26.49 26.83 1,726,753 -0.07(-0.26%)
Mar 13, 2015 27.28 27.28 26.50 26.90 2,556,597 -0.83(-2.99%)
Mar 12, 2015 28.07 28.08 27.59 27.73 1,651,978 +0.21(+0.76%)
Mar 11, 2015 27.65 27.69 27.16 27.52 1,945,139 +0.08(+0.29%)
Mar 10, 2015 28.03 28.26 27.44 27.44 2,526,432 -1.45(-5.02%)
Mar 09, 2015 28.57 29.08 28.26 28.89 2,235,423 +0.60(+2.12%)
Mar 06, 2015 28.07 28.52 28.07 28.29 2,899,910 -0.31(-1.08%)
Mar 05, 2015 28.30 28.69 28.24 28.60 1,369,631 +0.17(+0.60%)
Mar 04, 2015 28.40 28.80 28.01 28.43 2,092,983 -0.37(-1.28%)
Mar 03, 2015 28.61 29.01 28.48 28.80 1,915,219 +0.20(+0.70%)
Mar 02, 2015 28.31 28.63 28.16 28.60 2,456,406 +0.05(+0.18%)
Feb 27, 2015 28.49 28.76 28.46 28.55 1,661,402 +0.05(+0.18%)
Feb 26, 2015 28.45 28.56 28.23 28.50 1,510,835 -0.17(-0.59%)
Feb 25, 2015 28.51 28.79 28.16 28.67 1,995,799 -0.07(-0.24%)
Feb 24, 2015 28.35 28.76 28.15 28.74 1,694,666 +0.73(+2.61%)
Feb 23, 2015 28.46 28.46 27.87 28.01 2,767,870 -1.09(-3.75%)
Feb 20, 2015 28.62 29.21 28.31 29.10 2,545,992 -0.03(-0.10%)
Feb 19, 2015 29.45 29.51 28.97 29.13 4,444,217 -1.45(-4.74%)
Feb 18, 2015 30.23 30.70 30.11 30.58 3,613,293 +0.30(+0.99%)
Feb 17, 2015 30.98 30.98 29.90 30.28 3,649,635 -0.46(-1.50%)
Feb 13, 2015 30.97 30.74 30.74 30.74 2,486,000 +0.26(+0.85%)
Feb 12, 2015 30.53 30.95 30.24 30.48 2,120,137 +0.66(+2.21%)
Feb 11, 2015 29.57 29.93 29.20 29.82 1,783,042 -0.07(-0.23%)
Feb 10, 2015 30.48 30.52 29.58 29.89 2,266,047 -0.92(-2.99%)
Feb 09, 2015 29.96 30.99 29.95 30.81 4,302,293 +1.00(+3.35%)
Feb 06, 2015 30.21 30.58 29.69 29.81 2,100,777 -0.69(-2.26%)
Feb 05, 2015 30.20 30.57 29.91 30.50 2,220,499 +0.88(+2.97%)
Feb 04, 2015 30.42 30.42 29.41 29.62 4,065,068 -1.53(-4.91%)
Feb 03, 2015 30.41 31.41 30.36 31.15 3,586,881 +1.88(+6.42%)
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.