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 (%)
Oct 31, 2008 18.69 20.73 18.63 20.59 6,866,885 +0.36(+1.78%)
Oct 30, 2008 20.60 21.41 19.35 20.23 4,434,726 +0.86(+4.44%)
Oct 29, 2008 18.30 20.36 18.01 19.37 4,590,883 +0.90(+4.87%)
Oct 28, 2008 16.70 18.52 15.46 18.47 4,563,187 +3.08(+20.01%)
Oct 27, 2008 16.00 16.79 15.32 15.39 3,896,422 -1.68(-9.84%)
Oct 24, 2008 17.08 18.21 16.35 17.07 6,186,353 -1.73(-9.20%)
Oct 23, 2008 18.31 20.00 17.90 18.80 6,317,739 +0.48(+2.62%)
Oct 22, 2008 21.75 21.75 17.52 18.32 7,278,531 -4.10(-18.29%)
Oct 21, 2008 24.09 24.71 22.37 22.42 4,369,151 -2.66(-10.61%)
Oct 20, 2008 24.55 25.26 24.01 25.08 4,387,159 +1.09(+4.54%)
Oct 17, 2008 21.71 25.31 21.64 23.99 5,187,895 +1.19(+5.22%)
Oct 16, 2008 23.24 24.18 21.68 22.80 11,201,088 +0.57(+2.56%)
Oct 15, 2008 27.24 27.49 22.01 22.23 5,395,766 -6.02(-21.31%)
Oct 14, 2008 30.51 30.73 26.83 28.25 3,676,236 -1.05(-3.58%)
Oct 13, 2008 26.50 29.30 25.66 29.30 3,849,011 +5.20(+21.58%)
Oct 10, 2008 25.78 26.52 22.05 24.10 7,697,315 -1.60(-6.23%)
Oct 09, 2008 30.32 30.76 25.26 25.70 4,994,835 -2.10(-7.55%)
Oct 08, 2008 28.45 31.45 26.62 27.80 6,895,254 -0.69(-2.42%)
Oct 07, 2008 31.15 32.83 28.29 28.49 4,392,286 -1.19(-4.01%)
Oct 06, 2008 31.52 31.52 24.75 29.68 5,211,463 -3.01(-9.21%)
Oct 03, 2008 33.01 35.11 32.26 32.69 3,584,428 +0.11(+0.34%)
Oct 02, 2008 35.39 35.49 32.15 32.58 4,418,710 -4.34(-11.76%)
Oct 01, 2008 36.10 37.24 35.15 36.92 3,846,759 -0.37(-0.99%)
Sep 30, 2008 37.60 37.80 36.24 37.29 4,587,696 +2.77(+8.02%)
Sep 29, 2008 39.56 39.56 33.30 34.52 5,438,837 -7.48(-17.81%)
Sep 26, 2008 43.01 43.01 41.42 42.00 0 -1.90(-4.33%)
Sep 25, 2008 44.81 44.82 42.94 43.90 3,429,590 +0.62(+1.43%)
Sep 24, 2008 46.04 46.04 43.06 43.28 3,138,483 -2.03(-4.48%)
Sep 23, 2008 49.09 49.10 45.28 45.31 3,657,469 -3.73(-7.61%)
Sep 22, 2008 48.98 50.57 48.23 49.04 2,427,313 +0.44(+0.91%)
Sep 19, 2008 46.50 48.95 46.14 48.60 0 +5.39(+12.47%)
Sep 18, 2008 44.93 45.10 40.02 43.21 3,734,349 +0.29(+0.68%)
Sep 17, 2008 44.38 45.45 41.85 42.92 3,133,274 -2.59(-5.69%)
Sep 16, 2008 44.37 45.63 43.15 45.51 3,760,815 +1.48(+3.36%)
Sep 15, 2008 44.73 46.17 43.42 44.03 3,344,483 -3.63(-7.62%)
Sep 12, 2008 45.40 47.86 45.37 47.66 4,024,022 +2.22(+4.89%)
Sep 11, 2008 42.53 45.59 42.22 45.44 4,983,799 +2.03(+4.68%)
Sep 10, 2008 43.55 44.55 42.41 43.41 3,383,022 +1.54(+3.68%)
Sep 09, 2008 43.91 44.06 41.73 41.87 4,510,135 -3.40(-7.51%)
Sep 08, 2008 46.07 46.56 44.90 45.27 5,583,202 +0.22(+0.49%)
Sep 05, 2008 47.35 47.35 44.52 45.05 0 -2.06(-4.37%)
Sep 04, 2008 49.42 49.99 46.73 47.11 2,894,535 -2.29(-4.64%)
Sep 03, 2008 51.42 52.09 48.83 49.40 2,679,363 -1.34(-2.64%)
Sep 02, 2008 51.10 51.50 50.55 50.74 1,630,183 -3.95(-7.22%)
Aug 29, 2008 55.13 55.58 54.40 54.69 849,990 -0.44(-0.80%)
Aug 28, 2008 55.39 55.83 54.45 55.13 1,421,091 -0.51(-0.92%)
Aug 27, 2008 54.27 55.66 54.27 55.64 1,589,244 +2.35(+4.41%)
Aug 26, 2008 51.88 53.51 51.80 53.29 1,384,531 +1.10(+2.11%)
Aug 25, 2008 53.35 53.51 51.88 52.19 993,966 -0.96(-1.81%)
Aug 22, 2008 52.60 54.21 52.45 53.15 1,312,264 -1.49(-2.73%)
Aug 21, 2008 54.51 54.90 54.12 54.64 2,300,198 +0.70(+1.30%)
Aug 20, 2008 52.17 54.20 52.17 53.94 3,091,455 +1.73(+3.31%)
Aug 19, 2008 50.16 52.51 50.16 52.21 2,617,388 +1.80(+3.57%)
Aug 18, 2008 52.08 52.44 50.00 50.41 2,178,502 -0.75(-1.47%)
Aug 15, 2008 52.69 52.69 50.24 51.16 0 -1.27(-2.42%)
Aug 14, 2008 51.27 52.55 51.08 52.43 4,131,845 +1.26(+2.46%)
Aug 13, 2008 50.99 52.04 49.28 51.17 5,048,179 +1.13(+2.26%)
Aug 12, 2008 51.62 51.76 48.99 50.04 5,688,367 -0.47(-0.93%)
Aug 11, 2008 55.41 55.41 49.56 50.51 6,072,971 -3.85(-7.08%)
Aug 08, 2008 56.13 56.24 53.88 54.36 3,676,529 -3.27(-5.67%)
Aug 07, 2008 60.05 60.12 57.44 57.63 2,820,127 -2.01(-3.37%)
Aug 06, 2008 57.99 59.89 57.95 59.64 1,897,935 +2.89(+5.09%)
Aug 05, 2008 56.54 57.66 55.53 56.75 2,345,001 +0.01(+0.02%)
Aug 04, 2008 60.10 60.10 56.00 56.74 2,201,821 -2.35(-3.98%)
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.