Tenaris S.A. ADR (NY: TS )

20.44 USD -0.26 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 23.33 23.56 23.05 23.50 150,600 +0.17(+0.73%)
Apr 29, 2003 22.95 23.33 22.90 23.33 211,600 +0.58(+2.55%)
Apr 28, 2003 24.25 24.25 22.50 22.75 293,500 -1.53(-6.30%)
Apr 25, 2003 23.85 24.29 23.85 24.28 132,800 +0.48(+2.02%)
Apr 24, 2003 23.75 23.82 23.60 23.80 93,600 -0.30(-1.24%)
Apr 23, 2003 23.64 25.00 23.64 24.10 231,500 +0.54(+2.29%)
Apr 22, 2003 23.52 23.60 23.49 23.56 63,200 +0.04(+0.17%)
Apr 21, 2003 23.06 23.56 23.06 23.52 69,300 +0.52(+2.26%)
Apr 17, 2003 23.22 23.23 23.00 23.00 38,900 -0.17(-0.73%)
Apr 16, 2003 22.49 23.23 22.40 23.17 246,000 +0.77(+3.44%)
Apr 15, 2003 22.35 22.45 22.22 22.40 105,800 +0.00(+0.00%)
Apr 14, 2003 22.40 22.40 22.30 22.40 63,100 +0.10(+0.45%)
Apr 11, 2003 22.15 22.35 22.15 22.30 34,500 +0.15(+0.68%)
Apr 10, 2003 21.90 22.25 21.90 22.15 168,900 +0.14(+0.64%)
Apr 09, 2003 22.05 22.09 21.80 22.01 91,700 +0.01(+0.05%)
Apr 08, 2003 21.95 22.08 21.92 22.00 119,300 +0.04(+0.18%)
Apr 07, 2003 21.95 22.00 21.90 21.96 11,000 -0.04(-0.18%)
Apr 04, 2003 21.95 22.02 21.90 22.00 111,900 +0.10(+0.46%)
Apr 03, 2003 21.88 22.20 21.88 21.90 156,800 +0.05(+0.23%)
Apr 02, 2003 22.03 22.10 21.80 21.85 57,500 -0.20(-0.91%)
Apr 01, 2003 22.00 22.25 21.96 22.05 95,000 +0.01(+0.05%)
Mar 31, 2003 21.97 22.04 21.77 22.04 84,300 +0.07(+0.32%)
Mar 28, 2003 22.17 22.29 21.97 21.97 139,800 -0.32(-1.44%)
Mar 27, 2003 22.31 22.37 22.28 22.29 36,400 -0.11(-0.49%)
Mar 26, 2003 22.22 22.40 22.20 22.40 38,100 -0.01(-0.04%)
Mar 25, 2003 22.04 22.45 22.04 22.41 72,500 +0.37(+1.68%)
Mar 24, 2003 22.03 22.04 21.90 22.04 31,000 +0.01(+0.05%)
Mar 21, 2003 21.96 22.12 21.93 22.03 78,700 +0.03(+0.14%)
Mar 20, 2003 21.80 22.00 21.80 22.00 83,900 +0.02(+0.09%)
Mar 19, 2003 21.90 22.15 21.75 21.98 101,000 -0.10(-0.45%)
Mar 18, 2003 22.25 22.25 21.80 22.08 104,200 -0.19(-0.85%)
Mar 17, 2003 21.23 22.30 21.20 22.27 53,100 +0.97(+4.55%)
Mar 14, 2003 21.66 21.70 21.29 21.30 37,300 -0.36(-1.66%)
Mar 13, 2003 21.75 21.76 21.65 21.66 15,100 -0.04(-0.18%)
Mar 12, 2003 21.20 21.94 21.20 21.70 85,100 +0.50(+2.36%)
Mar 11, 2003 20.84 21.38 20.84 21.20 100,300 -0.20(-0.93%)
Mar 10, 2003 21.35 21.60 21.10 21.40 189,200 -0.01(-0.05%)
Mar 07, 2003 21.90 22.04 21.23 21.41 128,600 -0.79(-3.56%)
Mar 06, 2003 22.70 22.70 22.20 22.20 73,000 -0.50(-2.20%)
Mar 05, 2003 22.35 22.78 22.32 22.70 83,200 +0.45(+2.02%)
Mar 04, 2003 22.52 22.57 22.10 22.25 65,600 -0.33(-1.46%)
Mar 03, 2003 22.45 22.61 22.45 22.58 164,700 +0.19(+0.85%)
Feb 28, 2003 22.30 22.72 22.25 22.39 97,300 +0.09(+0.40%)
Feb 27, 2003 22.15 22.30 22.10 22.30 146,000 +0.10(+0.45%)
Feb 26, 2003 22.00 22.24 22.00 22.20 126,800 +0.20(+0.91%)
Feb 25, 2003 21.80 22.00 21.75 22.00 102,200 +0.00(+0.00%)
Feb 24, 2003 21.63 22.10 21.63 22.00 208,900 +0.12(+0.55%)
Feb 21, 2003 21.70 21.92 21.60 21.88 126,100 +0.18(+0.83%)
Feb 20, 2003 21.55 21.73 21.50 21.70 69,400 +0.05(+0.23%)
Feb 19, 2003 21.51 21.80 21.47 21.65 218,700 +0.15(+0.70%)
Feb 18, 2003 21.30 21.69 21.29 21.50 130,000 +0.20(+0.94%)
Feb 14, 2003 21.49 21.49 21.21 21.30 180,600 -0.21(-0.98%)
Feb 13, 2003 21.43 21.66 21.43 21.51 181,200 +0.09(+0.42%)
Feb 12, 2003 20.90 21.51 20.90 21.42 284,900 +0.37(+1.76%)
Feb 11, 2003 20.20 21.06 20.20 21.05 306,400 +0.80(+3.95%)
Feb 10, 2003 20.35 20.35 19.96 20.25 112,700 -0.15(-0.74%)
Feb 07, 2003 20.15 20.40 19.94 20.40 63,700 +0.04(+0.20%)
Feb 06, 2003 20.40 20.40 20.16 20.36 87,300 +0.15(+0.74%)
Feb 05, 2003 20.60 20.65 19.97 20.21 139,300 -0.34(-1.65%)
Feb 04, 2003 20.75 21.05 20.10 20.55 197,600 -0.25(-1.20%)
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.