Tenaris S.A. ADR (NY: TS )

20.92 USD +0.10 (+0.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 55.75 57.26 54.71 57.15 371,500 +2.44(+4.46%)
Apr 28, 2005 55.91 55.95 54.36 54.71 377,300 -1.20(-2.15%)
Apr 27, 2005 58.64 58.64 55.51 55.91 437,500 -2.73(-4.66%)
Apr 26, 2005 61.05 61.07 58.45 58.64 194,000 -1.46(-2.43%)
Apr 25, 2005 58.88 60.20 58.70 60.10 243,300 +1.25(+2.12%)
Apr 22, 2005 58.31 59.86 57.90 58.85 299,500 +0.40(+0.68%)
Apr 21, 2005 58.50 58.66 56.52 58.45 264,300 +1.40(+2.45%)
Apr 20, 2005 58.13 58.87 56.89 57.05 481,000 -1.01(-1.74%)
Apr 19, 2005 54.90 58.15 54.85 58.06 551,000 +4.11(+7.62%)
Apr 18, 2005 54.00 54.30 53.10 53.95 315,900 +0.45(+0.84%)
Apr 15, 2005 54.75 55.35 52.31 53.50 404,600 -1.39(-2.53%)
Apr 14, 2005 56.42 56.93 53.50 54.89 713,200 -1.78(-3.14%)
Apr 13, 2005 59.70 59.70 56.44 56.67 453,400 -2.53(-4.27%)
Apr 12, 2005 61.05 61.10 57.50 59.20 480,800 -2.19(-3.57%)
Apr 11, 2005 62.40 62.40 61.19 61.39 158,100 -0.76(-1.22%)
Apr 08, 2005 62.90 62.90 61.81 62.15 190,100 -0.30(-0.48%)
Apr 07, 2005 62.35 62.72 61.50 62.45 200,500 -0.15(-0.24%)
Apr 06, 2005 62.21 62.74 61.91 62.60 209,800 +0.40(+0.64%)
Apr 05, 2005 63.70 63.79 62.00 62.20 241,400 -0.32(-0.51%)
Apr 04, 2005 62.30 62.90 61.78 62.52 213,500 +0.47(+0.76%)
Apr 01, 2005 61.70 62.27 61.62 62.05 295,000 +0.54(+0.88%)
Mar 31, 2005 60.80 62.50 60.80 61.51 364,900 +0.96(+1.59%)
Mar 30, 2005 60.50 60.74 59.75 60.55 287,800 +0.70(+1.17%)
Mar 29, 2005 61.00 62.45 59.45 59.85 295,300 -0.73(-1.21%)
Mar 28, 2005 61.00 61.01 59.55 60.58 275,900 -0.87(-1.42%)
Mar 24, 2005 61.45 62.25 61.21 61.45 188,100 +0.67(+1.10%)
Mar 23, 2005 62.61 62.61 60.45 60.78 343,100 -2.08(-3.31%)
Mar 22, 2005 63.00 63.75 62.57 62.86 413,400 +0.66(+1.06%)
Mar 21, 2005 64.40 64.40 62.11 62.20 167,200 -2.00(-3.12%)
Mar 18, 2005 63.99 64.50 63.82 64.20 182,000 +0.21(+0.33%)
Mar 17, 2005 61.65 64.80 61.65 63.99 287,100 +2.11(+3.41%)
Mar 16, 2005 61.80 62.30 61.17 61.88 220,600 +0.08(+0.13%)
Mar 15, 2005 61.00 63.50 60.92 61.80 221,400 +0.80(+1.31%)
Mar 14, 2005 62.68 62.92 60.72 61.00 273,600 -1.68(-2.68%)
Mar 11, 2005 62.49 63.75 62.36 62.68 219,800 +0.44(+0.71%)
Mar 10, 2005 63.25 63.26 61.40 62.24 358,700 -1.29(-2.03%)
Mar 09, 2005 65.00 65.70 63.50 63.53 388,300 -2.57(-3.89%)
Mar 08, 2005 67.00 67.75 65.45 66.10 247,800 -0.85(-1.27%)
Mar 07, 2005 66.15 67.50 66.11 66.95 363,100 +1.71(+2.62%)
Mar 04, 2005 64.40 65.40 64.40 65.24 239,600 +0.79(+1.23%)
Mar 03, 2005 64.70 65.20 63.92 64.45 268,400 -1.32(-2.01%)
Mar 02, 2005 63.90 66.00 63.30 65.77 487,300 +0.71(+1.09%)
Mar 01, 2005 66.00 66.26 63.65 65.06 385,100 -0.69(-1.05%)
Feb 28, 2005 64.70 67.00 64.46 65.75 1,100,200 +1.58(+2.46%)
Feb 25, 2005 59.45 65.00 59.35 64.17 694,000 +5.45(+9.28%)
Feb 24, 2005 58.05 59.10 57.96 58.72 499,600 +2.32(+4.11%)
Feb 23, 2005 56.75 57.39 56.40 56.40 195,400 +0.10(+0.18%)
Feb 22, 2005 57.70 58.48 56.15 56.30 316,400 -1.20(-2.09%)
Feb 18, 2005 56.60 57.60 56.60 57.50 160,300 +1.15(+2.04%)
Feb 17, 2005 56.98 57.28 56.14 56.35 157,100 -0.95(-1.66%)
Feb 16, 2005 55.81 57.77 55.46 57.30 257,400 +1.50(+2.69%)
Feb 15, 2005 55.70 55.96 55.65 55.80 289,000 +0.65(+1.18%)
Feb 14, 2005 55.80 55.95 54.89 55.15 270,100 +0.26(+0.47%)
Feb 11, 2005 54.17 55.11 54.02 54.89 161,200 +0.97(+1.80%)
Feb 10, 2005 54.20 54.80 53.92 53.92 325,500 -0.64(-1.17%)
Feb 09, 2005 53.95 54.85 53.95 54.56 364,900 +0.17(+0.31%)
Feb 08, 2005 53.93 55.00 53.75 54.39 426,500 +1.35(+2.55%)
Feb 07, 2005 52.85 54.00 52.09 53.04 261,600 -0.01(-0.02%)
Feb 04, 2005 53.20 53.42 52.50 53.05 313,700 -0.05(-0.09%)
Feb 03, 2005 53.51 53.74 53.02 53.10 544,800 +1.10(+2.12%)
Feb 02, 2005 50.75 52.30 50.70 52.00 1,044,600 +2.19(+4.40%)
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.