Tenaris S.A. ADR (NY: TS )

23.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 49.13 49.85 49.01 49.85 3,924,123 +0.20(+0.40%)
May 31, 2007 48.39 49.97 48.43 49.65 5,440,550 +1.75(+3.65%)
May 30, 2007 46.75 47.93 46.75 47.90 1,740,245 +0.40(+0.84%)
May 29, 2007 47.89 47.88 47.29 47.50 1,827,300 -0.28(-0.59%)
May 25, 2007 47.25 47.85 47.13 47.78 1,294,400 +1.51(+3.26%)
May 24, 2007 47.41 47.60 45.96 46.27 2,092,400 -1.20(-2.53%)
May 23, 2007 47.23 47.74 47.04 47.47 2,148,784 +0.74(+1.58%)
May 22, 2007 46.82 46.95 46.30 46.73 2,016,850 -0.47(-1.00%)
May 21, 2007 46.99 47.35 46.83 47.20 2,283,500 +0.76(+1.64%)
May 18, 2007 46.04 46.60 45.94 46.44 1,669,535 +0.73(+1.60%)
May 17, 2007 45.18 45.89 45.15 45.71 2,086,660 +0.29(+0.64%)
May 16, 2007 45.59 45.71 45.05 45.42 1,922,300 +0.62(+1.38%)
May 15, 2007 44.64 45.53 44.57 44.80 1,510,640 +0.44(+0.99%)
May 14, 2007 44.55 44.78 44.21 44.36 1,233,140 -0.82(-1.81%)
May 11, 2007 43.88 45.24 44.00 45.18 1,983,340 +1.68(+3.86%)
May 10, 2007 44.23 44.33 43.31 43.50 3,178,331 -1.11(-2.49%)
May 09, 2007 43.95 44.69 43.88 44.61 1,727,114 +0.62(+1.41%)
May 08, 2007 44.06 44.29 43.51 43.99 3,026,200 -0.78(-1.74%)
May 07, 2007 46.42 46.34 44.68 44.77 5,383,310 -2.75(-5.79%)
May 04, 2007 47.21 47.77 47.37 47.52 1,738,600 +0.29(+0.61%)
May 03, 2007 46.65 47.38 46.07 47.23 2,938,005 +1.03(+2.23%)
May 02, 2007 46.28 46.41 45.99 46.20 2,323,955 +0.20(+0.43%)
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.