Tenaris S.A. ADR (NY: TS )

20.16 USD -0.04 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.88 26.98 26.54 26.57 2,507,628 -0.27(-1.01%)
Aug 30, 2017 26.69 26.89 26.55 26.84 1,992,575 -0.05(-0.19%)
Aug 29, 2017 26.61 26.90 26.50 26.89 1,043,337 -0.03(-0.11%)
Aug 28, 2017 26.89 26.94 26.75 26.92 970,849 -0.14(-0.52%)
Aug 25, 2017 26.78 27.09 26.73 27.06 1,311,259 +0.17(+0.63%)
Aug 24, 2017 27.02 27.09 26.86 26.89 904,252 -0.20(-0.74%)
Aug 23, 2017 26.96 27.15 26.83 27.09 715,423 +0.07(+0.26%)
Aug 22, 2017 27.02 27.16 26.98 27.02 799,802 +0.15(+0.56%)
Aug 21, 2017 27.13 27.19 26.83 26.87 1,028,099 -0.34(-1.25%)
Aug 18, 2017 27.17 27.37 27.00 27.21 1,323,222 +0.24(+0.89%)
Aug 17, 2017 27.17 27.30 26.96 26.97 1,842,664 -0.16(-0.59%)
Aug 16, 2017 27.36 27.39 27.05 27.13 1,247,122 -0.10(-0.37%)
Aug 15, 2017 27.38 27.44 26.98 27.23 1,405,235 -0.14(-0.51%)
Aug 14, 2017 27.52 27.73 27.36 27.37 1,645,236 -0.34(-1.23%)
Aug 11, 2017 27.64 27.77 27.50 27.71 1,612,766 -0.17(-0.61%)
Aug 10, 2017 28.15 28.29 27.83 27.88 2,009,249 -0.30(-1.06%)
Aug 09, 2017 28.05 28.18 27.93 28.18 1,592,113 +0.05(+0.18%)
Aug 08, 2017 27.93 28.39 27.93 28.13 2,604,389 -0.19(-0.67%)
Aug 07, 2017 28.33 28.41 28.18 28.32 1,961,232 -0.21(-0.74%)
Aug 04, 2017 28.68 28.19 28.53 2,989,431 +0.01(+0.04%)
Aug 03, 2017 28.94 29.03 28.50 28.52 5,419,933 -2.00(-6.55%)
Aug 02, 2017 30.61 30.75 30.46 30.52 1,913,393 -0.22(-0.72%)
Aug 01, 2017 31.42 31.43 30.73 30.74 3,014,361 -0.80(-2.54%)
Jul 31, 2017 31.69 31.74 31.50 31.54 1,509,951 -0.10(-0.32%)
Jul 28, 2017 31.78 32.30 31.48 31.64 1,724,548 -0.30(-0.94%)
Jul 27, 2017 32.18 32.18 31.50 31.94 1,705,653 +0.16(+0.50%)
Jul 26, 2017 32.15 32.24 31.75 31.78 1,750,977 -0.20(-0.63%)
Jul 25, 2017 32.00 32.22 31.94 31.98 1,105,447 +0.39(+1.23%)
Jul 24, 2017 31.84 31.86 31.48 31.59 1,207,807 -0.10(-0.32%)
Jul 21, 2017 32.36 32.44 31.57 31.69 1,374,956 -0.64(-1.98%)
Jul 20, 2017 32.82 32.95 32.28 32.33 1,427,063 -0.57(-1.73%)
Jul 19, 2017 32.27 32.91 32.27 32.90 2,032,658 +0.35(+1.08%)
Jul 18, 2017 32.85 32.85 32.35 32.55 1,062,424 -0.12(-0.37%)
Jul 17, 2017 32.69 32.92 32.63 32.67 1,946,281 +0.04(+0.12%)
Jul 14, 2017 32.45 32.79 32.32 32.63 1,582,657 +0.21(+0.65%)
Jul 13, 2017 31.78 32.46 31.53 32.42 2,320,812 +0.53(+1.66%)
Jul 12, 2017 31.84 32.23 31.78 31.89 1,975,757 +0.52(+1.66%)
Jul 11, 2017 31.04 31.40 30.78 31.37 1,496,370 +0.44(+1.42%)
Jul 10, 2017 30.50 31.11 30.46 30.93 1,211,299 +0.16(+0.52%)
Jul 07, 2017 31.03 31.08 30.32 30.77 1,799,993 -0.44(-1.41%)
Jul 06, 2017 31.41 31.76 31.14 31.21 1,981,526 -0.13(-0.41%)
Jul 05, 2017 31.85 31.92 31.19 31.34 2,049,156 -0.55(-1.72%)
Jul 03, 2017 31.70 32.04 31.65 31.89 1,334,804 +0.75(+2.41%)
Jun 30, 2017 30.98 31.39 30.97 31.14 2,681,608 +0.09(+0.29%)
Jun 29, 2017 30.54 31.17 30.45 31.05 2,345,679 +0.42(+1.37%)
Jun 28, 2017 30.10 30.78 30.01 30.63 1,972,672 +0.79(+2.65%)
Jun 27, 2017 30.36 30.42 29.82 29.84 1,587,021 -0.01(-0.03%)
Jun 26, 2017 30.04 30.07 29.73 29.85 1,583,198 +0.04(+0.13%)
Jun 23, 2017 29.86 30.10 29.74 29.81 2,322,149 -0.19(-0.63%)
Jun 22, 2017 29.76 30.11 29.68 30.00 2,349,715 +0.04(+0.13%)
Jun 21, 2017 30.42 30.42 29.67 29.96 3,978,480 -0.35(-1.15%)
Jun 20, 2017 30.40 30.42 29.93 30.31 2,014,872 -0.65(-2.10%)
Jun 19, 2017 31.04 31.33 30.91 30.96 1,355,523 -0.07(-0.23%)
Jun 16, 2017 30.42 31.03 30.40 31.03 1,687,827 +0.54(+1.77%)
Jun 15, 2017 30.06 30.75 30.06 30.49 2,169,615 -0.27(-0.88%)
Jun 14, 2017 31.52 31.56 30.44 30.76 2,447,784 -0.65(-2.07%)
Jun 13, 2017 30.93 31.49 30.89 31.41 1,903,791 +0.55(+1.78%)
Jun 12, 2017 31.45 30.70 30.86 2,223,053 -0.24(-0.77%)
Jun 09, 2017 30.36 31.27 30.36 31.10 1,852,102 +0.78(+2.57%)
Jun 08, 2017 29.99 30.45 29.93 30.32 3,881,845 +0.60(+2.02%)
Jun 07, 2017 30.39 30.56 29.62 29.72 2,640,715 -0.81(-2.65%)
Jun 06, 2017 30.25 30.62 30.18 30.53 2,301,167 +0.01(+0.03%)
Jun 05, 2017 30.41 30.62 30.27 30.52 959,706 +0.09(+0.30%)
Jun 02, 2017 30.61 30.61 30.26 30.43 1,505,349 -0.39(-1.27%)
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.