Tenaris S.A. ADR (NY: TS )

20.79 USD +0.60 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 38.15 38.89 38.05 38.55 78,300 +0.55(+1.45%)
Aug 30, 2004 38.65 38.65 37.96 38.00 57,600 -0.48(-1.25%)
Aug 27, 2004 37.85 38.69 37.76 38.48 69,000 +0.81(+2.15%)
Aug 26, 2004 38.20 38.20 37.61 37.67 73,000 -0.78(-2.03%)
Aug 25, 2004 38.90 38.98 38.36 38.45 95,600 -0.35(-0.90%)
Aug 24, 2004 38.80 39.05 38.77 38.80 64,300 -0.25(-0.64%)
Aug 23, 2004 40.10 40.25 38.36 39.05 88,200 -1.28(-3.17%)
Aug 20, 2004 40.64 40.70 40.30 40.33 24,300 -0.09(-0.22%)
Aug 19, 2004 39.77 40.90 39.77 40.42 148,300 +0.65(+1.63%)
Aug 18, 2004 39.77 40.00 39.55 39.77 171,100 -0.13(-0.33%)
Aug 17, 2004 39.98 40.20 39.82 39.90 93,100 +0.05(+0.13%)
Aug 16, 2004 39.30 40.45 39.30 39.85 67,700 +0.35(+0.89%)
Aug 13, 2004 39.60 39.70 39.37 39.50 222,800 -0.17(-0.43%)
Aug 12, 2004 39.69 39.90 39.55 39.67 127,700 -0.22(-0.55%)
Aug 11, 2004 40.25 40.33 39.62 39.89 67,700 -0.11(-0.28%)
Aug 10, 2004 40.00 40.97 39.75 40.00 138,500 +0.05(+0.13%)
Aug 09, 2004 41.00 41.70 39.54 39.95 501,600 -0.15(-0.37%)
Aug 06, 2004 38.39 41.20 38.31 40.10 838,200 +1.96(+5.14%)
Aug 05, 2004 38.75 39.25 38.10 38.14 349,200 -0.65(-1.68%)
Aug 04, 2004 36.82 39.15 36.82 38.79 353,100 +1.97(+5.35%)
Aug 03, 2004 35.70 36.96 35.70 36.82 258,900 +0.84(+2.33%)
Aug 02, 2004 35.35 36.04 35.30 35.98 62,600 +0.42(+1.18%)
Jul 30, 2004 35.40 35.60 35.32 35.56 63,600 +0.22(+0.62%)
Jul 29, 2004 35.05 35.76 35.05 35.34 44,000 +0.09(+0.26%)
Jul 28, 2004 35.20 35.32 34.99 35.25 136,400 +0.05(+0.14%)
Jul 27, 2004 35.03 35.25 34.92 35.20 152,400 +0.07(+0.20%)
Jul 26, 2004 35.07 35.24 35.07 35.13 85,000 -0.04(-0.11%)
Jul 23, 2004 35.90 35.90 35.17 35.17 89,800 -0.28(-0.79%)
Jul 22, 2004 34.85 35.59 34.85 35.45 56,500 -0.33(-0.92%)
Jul 21, 2004 35.80 36.00 35.37 35.78 98,200 -0.17(-0.47%)
Jul 20, 2004 35.25 36.19 35.15 35.95 56,300 +0.40(+1.13%)
Jul 19, 2004 35.52 35.80 35.50 35.55 79,000 -0.34(-0.95%)
Jul 16, 2004 34.95 36.00 34.95 35.89 48,200 +0.89(+2.54%)
Jul 15, 2004 36.20 36.23 34.99 35.00 129,900 -1.29(-3.55%)
Jul 14, 2004 35.00 36.89 35.00 36.29 104,600 +1.11(+3.16%)
Jul 13, 2004 35.45 35.53 35.10 35.18 48,000 -0.16(-0.45%)
Jul 12, 2004 35.45 35.47 35.10 35.34 42,900 -0.08(-0.23%)
Jul 09, 2004 35.72 35.80 35.21 35.42 76,800 +0.20(+0.57%)
Jul 08, 2004 34.95 35.31 34.58 35.22 84,400 +0.32(+0.92%)
Jul 07, 2004 34.65 35.20 34.25 34.90 137,300 +0.44(+1.28%)
Jul 06, 2004 34.25 34.85 34.14 34.46 61,200 -0.17(-0.49%)
Jul 02, 2004 33.50 34.95 33.50 34.63 123,600 +1.06(+3.16%)
Jul 01, 2004 32.88 33.90 32.75 33.57 128,000 +0.82(+2.50%)
Jun 30, 2004 32.03 32.75 32.03 32.75 69,700 +1.05(+3.31%)
Jun 29, 2004 32.00 32.23 31.60 31.70 30,800 -0.34(-1.06%)
Jun 28, 2004 32.95 32.95 32.00 32.04 36,500 -0.76(-2.32%)
Jun 25, 2004 32.75 32.98 32.60 32.80 38,400 +0.21(+0.64%)
Jun 24, 2004 32.97 33.00 32.45 32.59 32,600 -0.38(-1.15%)
Jun 23, 2004 32.92 33.10 32.84 32.97 40,300 -0.03(-0.09%)
Jun 22, 2004 33.25 33.35 32.77 33.00 70,300 +0.04(+0.12%)
Jun 21, 2004 33.13 33.30 32.90 32.96 69,600 -0.05(-0.15%)
Jun 18, 2004 32.82 33.15 32.82 33.01 103,400 +0.20(+0.61%)
Jun 17, 2004 33.10 33.11 32.55 32.81 111,500 +0.55(+1.70%)
Jun 16, 2004 32.50 33.04 32.26 32.26 45,300 -0.09(-0.28%)
Jun 15, 2004 31.50 32.58 31.50 32.35 166,600 +0.95(+3.03%)
Jun 14, 2004 31.80 31.85 31.31 31.40 110,800 -0.58(-1.81%)
Jun 10, 2004 31.87 32.21 31.75 31.98 71,400 +0.36(+1.14%)
Jun 09, 2004 31.90 32.15 31.55 31.62 44,400 -1.63(-4.90%)
Jun 08, 2004 32.85 33.25 32.85 33.25 76,700 +0.46(+1.40%)
Jun 07, 2004 32.65 32.85 32.52 32.79 118,700 +0.36(+1.11%)
Jun 04, 2004 33.05 33.35 32.38 32.43 72,600 -0.85(-2.55%)
Jun 03, 2004 33.88 33.88 33.25 33.28 68,000 -0.57(-1.68%)
Jun 02, 2004 34.05 34.05 33.58 33.85 101,800 -0.01(-0.03%)
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.