Tenaris S.A. ADR (NY: TS )

19.85 USD -0.98 (-4.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 47.42 47.47 46.61 46.93 1,714,500 +0.36(+0.77%)
Aug 30, 2007 46.20 47.00 46.10 46.57 1,353,100 -0.79(-1.67%)
Aug 29, 2007 46.60 47.43 46.40 47.36 2,010,700 +2.19(+4.85%)
Aug 28, 2007 46.65 46.76 45.02 45.17 1,733,700 -1.67(-3.57%)
Aug 27, 2007 46.95 47.00 46.48 46.84 2,255,796 -0.41(-0.87%)
Aug 24, 2007 47.10 47.70 47.05 47.25 3,399,700 +0.51(+1.09%)
Aug 23, 2007 46.62 46.95 46.20 46.74 2,507,900 +0.42(+0.91%)
Aug 22, 2007 46.35 46.44 45.73 46.32 1,321,500 +1.14(+2.52%)
Aug 21, 2007 45.13 45.51 44.93 45.18 1,419,700 +0.33(+0.74%)
Aug 20, 2007 44.94 45.34 44.29 44.85 2,059,800 +0.15(+0.34%)
Aug 17, 2007 44.39 44.95 43.04 44.70 4,340,100 +2.14(+5.03%)
Aug 16, 2007 45.29 45.29 41.05 42.56 7,613,900 -3.24(-7.07%)
Aug 15, 2007 47.28 47.44 45.51 45.80 3,028,900 -1.65(-3.48%)
Aug 14, 2007 48.76 48.84 47.41 47.45 1,929,500 -0.86(-1.78%)
Aug 13, 2007 48.62 48.83 48.06 48.31 2,057,500 -0.52(-1.06%)
Aug 10, 2007 48.42 49.02 48.06 48.83 3,925,597 -0.01(-0.02%)
Aug 09, 2007 48.08 49.69 48.02 48.84 4,217,400 -1.48(-2.94%)
Aug 08, 2007 48.22 50.97 48.20 50.32 4,150,300 +2.20(+4.57%)
Aug 07, 2007 46.25 48.59 46.23 48.12 4,603,200 +1.30(+2.78%)
Aug 06, 2007 47.26 47.26 45.78 46.82 2,837,150 +0.06(+0.13%)
Aug 03, 2007 46.85 47.38 46.51 46.76 1,559,217 -0.62(-1.31%)
Aug 02, 2007 47.07 47.72 46.31 47.38 2,539,992 -0.69(-1.44%)
Aug 01, 2007 47.88 48.27 46.91 48.07 2,694,426 -0.10(-0.21%)
Jul 31, 2007 48.77 49.14 48.06 48.17 2,386,460 -0.78(-1.59%)
Jul 30, 2007 48.62 49.28 47.90 48.95 2,034,129 +1.24(+2.60%)
Jul 27, 2007 47.99 48.71 47.47 47.71 3,205,930 +0.25(+0.53%)
Jul 26, 2007 47.46 47.83 46.47 47.46 3,656,325 -0.79(-1.64%)
Jul 25, 2007 48.24 48.50 47.46 48.25 2,439,984 -0.20(-0.41%)
Jul 24, 2007 49.33 49.50 48.09 48.45 2,493,804 -1.87(-3.72%)
Jul 23, 2007 49.68 50.44 49.63 50.32 1,664,800 +1.11(+2.26%)
Jul 20, 2007 49.49 49.70 49.03 49.21 1,814,300 -1.33(-2.63%)
Jul 19, 2007 50.24 50.66 50.10 50.54 1,414,100 +0.31(+0.62%)
Jul 18, 2007 49.22 50.23 49.15 50.23 1,782,700 +0.86(+1.74%)
Jul 17, 2007 49.52 49.86 49.23 49.37 1,688,800 -0.78(-1.56%)
Jul 16, 2007 50.89 51.03 49.66 50.15 2,693,900 -1.59(-3.07%)
Jul 13, 2007 50.64 51.85 50.52 51.74 2,942,900 -1.31(-2.47%)
Jul 12, 2007 52.73 53.14 52.54 53.05 1,722,693 +0.38(+0.72%)
Jul 11, 2007 51.62 52.73 51.60 52.67 3,366,400 +1.41(+2.75%)
Jul 10, 2007 51.12 51.59 51.05 51.26 2,458,100 -0.51(-0.99%)
Jul 09, 2007 51.06 51.95 51.09 51.77 2,748,400 +0.77(+1.51%)
Jul 06, 2007 50.66 51.18 50.50 51.00 2,079,900 +0.87(+1.74%)
Jul 05, 2007 49.75 50.33 49.66 50.13 1,656,800 +0.60(+1.21%)
Jul 03, 2007 49.19 49.53 49.17 49.53 889,400 -0.28(-0.56%)
Jul 02, 2007 49.12 49.92 49.06 49.81 1,773,400 +0.85(+1.74%)
Jun 29, 2007 49.14 49.34 48.55 48.96 1,889,300 -0.01(-0.02%)
Jun 28, 2007 48.57 49.23 48.54 48.97 3,108,400 +0.17(+0.35%)
Jun 27, 2007 47.71 48.80 47.57 48.80 2,206,800 +0.89(+1.86%)
Jun 26, 2007 47.76 48.28 47.80 47.91 3,519,600 +0.18(+0.38%)
Jun 25, 2007 48.02 48.27 47.67 47.73 2,305,900 -0.50(-1.04%)
Jun 22, 2007 48.32 48.48 47.85 48.23 1,649,100 -0.28(-0.58%)
Jun 21, 2007 48.00 48.67 47.75 48.51 2,159,570 +0.76(+1.59%)
Jun 20, 2007 48.14 48.24 47.69 47.75 2,735,200 -0.74(-1.53%)
Jun 19, 2007 47.93 48.67 47.65 48.49 1,893,000 +0.66(+1.38%)
Jun 18, 2007 47.73 48.11 47.51 47.83 1,511,100 -0.87(-1.79%)
Jun 15, 2007 48.37 48.80 48.27 48.70 1,576,700 +0.54(+1.12%)
Jun 14, 2007 47.28 48.38 47.28 48.16 2,042,500 +0.93(+1.97%)
Jun 13, 2007 46.57 47.45 46.28 47.23 1,592,300 +1.02(+2.21%)
Jun 12, 2007 46.92 47.12 46.21 46.21 1,719,000 -1.05(-2.22%)
Jun 11, 2007 46.71 47.76 46.57 47.26 1,901,100 +0.26(+0.55%)
Jun 08, 2007 46.59 47.09 45.95 47.00 3,070,750 +0.71(+1.53%)
Jun 07, 2007 47.55 47.95 46.09 46.29 2,746,200 -1.73(-3.60%)
Jun 06, 2007 48.57 48.66 47.82 48.02 2,146,600 -1.45(-2.93%)
Jun 05, 2007 49.24 49.67 49.18 49.47 2,237,300 -0.33(-0.66%)
Jun 04, 2007 48.95 49.95 49.00 49.80 2,279,400 -0.05(-0.10%)
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.