Tenaris S.A. ADR (NY: TS )

18.98 USD -0.11 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.59 21.03 19.96 21.03 1,540,994 +0.59(+2.89%)
Nov 26, 2008 18.68 20.62 18.63 20.44 4,470,875 +1.24(+6.46%)
Nov 25, 2008 21.58 21.79 18.87 19.20 14,645,349 -0.88(-4.38%)
Nov 24, 2008 20.29 20.45 19.52 20.08 7,522,155 +2.33(+13.13%)
Nov 21, 2008 19.22 19.66 16.39 17.75 6,185,162 -0.15(-0.84%)
Nov 20, 2008 20.21 20.29 17.81 17.90 4,847,944 -2.12(-10.59%)
Nov 19, 2008 22.30 22.51 19.95 20.02 3,440,685 -2.34(-10.47%)
Nov 18, 2008 23.35 23.62 21.41 22.36 5,908,645 -0.29(-1.28%)
Nov 17, 2008 22.93 23.90 22.33 22.65 4,269,699 +0.58(+2.63%)
Nov 14, 2008 22.38 23.86 22.00 22.07 4,244,246 -1.41(-6.01%)
Nov 13, 2008 21.41 23.55 19.87 23.48 5,815,022 +3.10(+15.21%)
Nov 12, 2008 21.58 21.84 20.28 20.38 4,646,211 -0.62(-2.95%)
Nov 11, 2008 21.73 22.06 20.56 21.00 2,942,337 -0.89(-4.07%)
Nov 10, 2008 22.39 22.89 21.11 21.89 2,962,632 +0.57(+2.67%)
Nov 07, 2008 20.90 21.97 20.33 21.32 3,410,052 +0.99(+4.87%)
Nov 06, 2008 21.43 21.53 19.09 20.33 4,987,548 -1.25(-5.79%)
Nov 05, 2008 22.60 23.70 21.52 21.58 4,654,198 -2.17(-9.14%)
Nov 04, 2008 22.30 24.35 21.98 23.75 4,621,887 +2.84(+13.58%)
Nov 03, 2008 20.14 21.26 20.01 20.91 4,009,576 +0.32(+1.55%)
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%)
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.