Tenaris S.A. ADR (NY: TS )

20.77 USD +0.07 (+0.31%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.00 14.07 13.61 13.68 1,347,271 -0.19(-1.37%)
Apr 29, 2020 13.75 13.96 13.66 13.87 1,237,086 +0.82(+6.28%)
Apr 28, 2020 13.25 13.30 12.90 13.05 567,639 +0.03(+0.23%)
Apr 27, 2020 12.59 13.11 12.50 13.02 1,088,509 +0.30(+2.36%)
Apr 24, 2020 12.95 12.98 12.65 12.72 880,700 +0.11(+0.87%)
Apr 23, 2020 12.35 12.73 12.35 12.61 1,299,444 +0.35(+2.85%)
Apr 22, 2020 12.26 12.35 12.04 12.26 1,060,682 +0.40(+3.37%)
Apr 21, 2020 11.96 12.07 11.82 11.86 1,330,518 -0.28(-2.31%)
Apr 20, 2020 12.28 12.63 12.08 12.14 1,047,129 -0.60(-4.71%)
Apr 17, 2020 12.65 12.79 12.45 12.74 2,157,900 +0.39(+3.16%)
Apr 16, 2020 12.69 12.72 12.28 12.35 1,108,382 -0.12(-0.96%)
Apr 15, 2020 12.29 12.55 12.25 12.47 1,785,734 -0.43(-3.33%)
Apr 14, 2020 13.10 13.25 12.86 12.90 1,732,192 +0.13(+1.02%)
Apr 13, 2020 13.19 13.23 12.71 12.77 710,446 -0.23(-1.77%)
Apr 09, 2020 13.24 13.37 12.80 13.00 1,413,700 -0.27(-2.03%)
Apr 08, 2020 13.30 13.37 12.96 13.27 1,302,888 +0.19(+1.45%)
Apr 07, 2020 13.46 13.61 13.03 13.08 828,018 +0.23(+1.79%)
Apr 06, 2020 12.73 12.93 12.61 12.85 927,592 +0.43(+3.46%)
Apr 03, 2020 12.46 12.53 12.20 12.42 1,944,200 +0.03(+0.24%)
Apr 02, 2020 12.16 12.61 11.97 12.39 1,830,644 +0.63(+5.36%)
Apr 01, 2020 12.06 12.12 11.64 11.76 2,213,973 -0.29(-2.41%)
Mar 31, 2020 12.22 12.30 11.90 12.05 2,670,652 +0.09(+0.75%)
Mar 30, 2020 12.20 12.26 11.75 11.96 3,094,346 -0.36(-2.92%)
Mar 27, 2020 12.21 12.45 12.11 12.32 5,551,300 -0.32(-2.53%)
Mar 26, 2020 12.04 12.70 11.96 12.64 3,260,436 +1.09(+9.44%)
Mar 25, 2020 11.24 11.72 10.93 11.55 2,455,662 +0.21(+1.85%)
Mar 24, 2020 11.58 11.65 10.93 11.34 3,354,433 +0.57(+5.29%)
Mar 23, 2020 11.26 11.30 10.75 10.77 2,625,061 +0.16(+1.51%)
Mar 20, 2020 10.86 11.14 10.12 10.61 3,643,100 -0.22(-2.03%)
Mar 19, 2020 10.64 11.00 10.33 10.83 3,728,847 +1.06(+10.85%)
Mar 18, 2020 10.01 10.81 9.415 9.770 2,878,196 -0.40(-3.93%)
Mar 17, 2020 10.01 10.57 9.795 10.17 3,352,796 +0.36(+3.67%)
Mar 16, 2020 9.330 10.47 9.100 9.810 4,378,735 -1.57(-13.80%)
Mar 13, 2020 11.78 11.81 10.51 11.38 3,046,500 +0.91(+8.69%)
Mar 12, 2020 11.28 11.82 10.23 10.47 6,824,935 -1.72(-14.11%)
Mar 11, 2020 12.48 12.77 12.03 12.19 10,158,777 -1.06(-8.00%)
Mar 10, 2020 13.58 13.60 12.55 13.25 6,513,719 +0.44(+3.43%)
Mar 09, 2020 13.44 13.87 12.80 12.81 5,870,026 -3.65(-22.17%)
Mar 06, 2020 16.97 17.15 16.39 16.46 6,469,900 -1.03(-5.89%)
Mar 05, 2020 17.32 17.55 17.24 17.49 4,052,799 -0.51(-2.83%)
Mar 04, 2020 18.05 18.14 17.64 18.00 4,564,832 -0.11(-0.61%)
Mar 03, 2020 18.42 18.86 17.93 18.11 4,654,721 -0.45(-2.42%)
Mar 02, 2020 18.14 18.56 17.79 18.56 3,642,373 +0.36(+1.98%)
Feb 28, 2020 17.82 18.34 17.72 18.20 6,044,300 +0.07(+0.39%)
Feb 27, 2020 18.38 18.72 18.07 18.13 4,306,275 -0.78(-4.12%)
Feb 26, 2020 19.17 19.29 18.85 18.91 3,081,537 -0.11(-0.58%)
Feb 25, 2020 19.33 19.38 18.83 19.02 2,470,486 -0.13(-0.68%)
Feb 24, 2020 19.07 19.43 19.05 19.15 2,675,810 -1.17(-5.76%)
Feb 21, 2020 20.68 20.69 20.25 20.32 4,089,600 -0.74(-3.51%)
Feb 20, 2020 20.26 21.25 20.20 21.06 4,218,376 +0.40(+1.94%)
Feb 19, 2020 20.41 20.68 20.23 20.66 1,836,374 +0.48(+2.38%)
Feb 18, 2020 20.49 20.49 20.15 20.18 2,222,241 -0.60(-2.89%)
Feb 14, 2020 21.02 21.03 20.71 20.78 2,005,700 -0.20(-0.95%)
Feb 13, 2020 20.99 21.07 20.85 20.98 1,271,052 -0.21(-0.99%)
Feb 12, 2020 21.34 21.50 21.11 21.19 1,654,072 +0.28(+1.34%)
Feb 11, 2020 20.89 21.05 20.70 20.91 1,585,052 +0.36(+1.75%)
Feb 10, 2020 20.70 20.76 20.53 20.55 1,816,656 -0.07(-0.34%)
Feb 07, 2020 20.56 20.71 20.45 20.62 1,850,000 -0.35(-1.67%)
Feb 06, 2020 21.13 21.20 20.95 20.97 1,755,411 -0.05(-0.24%)
Feb 05, 2020 20.95 21.24 20.94 21.02 1,966,120 +0.40(+1.94%)
Feb 04, 2020 20.63 20.87 20.59 20.62 1,742,927 +0.23(+1.13%)
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.