Tenaris S.A. ADR (NY: TS )

20.11 USD -0.25 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 41.10 41.48 41.06 41.43 966,171 +0.10(+0.24%)
Oct 28, 2010 41.42 41.49 40.99 41.33 1,616,304 +0.74(+1.82%)
Oct 27, 2010 40.59 40.86 40.10 40.59 1,735,009 -1.17(-2.80%)
Oct 25, 2010 42.01 42.40 41.74 41.76 1,178,819 +0.21(+0.51%)
Oct 22, 2010 41.42 41.59 41.25 41.55 1,328,562 +0.17(+0.41%)
Oct 21, 2010 41.53 41.89 40.87 41.38 1,737,094 -0.11(-0.27%)
Oct 20, 2010 41.10 41.62 41.05 41.49 2,263,218 +0.97(+2.39%)
Oct 19, 2010 40.73 41.14 40.29 40.52 1,616,805 -1.34(-3.20%)
Oct 18, 2010 41.78 42.04 41.63 41.86 1,111,672 -0.10(-0.24%)
Oct 15, 2010 42.27 42.28 41.51 41.96 1,547,239 -0.05(-0.12%)
Oct 14, 2010 42.30 42.39 41.62 42.01 2,054,863 +0.20(+0.48%)
Oct 13, 2010 41.71 41.97 41.63 41.81 1,848,475 +0.39(+0.94%)
Oct 12, 2010 41.17 41.46 40.56 41.42 1,869,722 +0.37(+0.90%)
Oct 11, 2010 41.23 41.41 40.94 41.05 1,388,729 -0.12(-0.29%)
Oct 08, 2010 41.17 41.25 40.63 41.17 2,142,489 +1.31(+3.29%)
Oct 07, 2010 40.95 40.97 39.52 39.86 17,720 +0.38(+0.96%)
Oct 06, 2010 39.40 39.60 39.24 39.48 1,318,907 +0.56(+1.44%)
Oct 05, 2010 38.75 39.07 38.44 38.92 363 +0.93(+2.45%)
Oct 04, 2010 38.31 38.59 37.76 37.99 1,328,511 -0.97(-2.49%)
Oct 01, 2010 38.96 39.13 38.53 38.96 1,642,080 +0.54(+1.41%)
Sep 30, 2010 38.84 38.92 38.12 38.42 7,462 +0.04(+0.10%)
Sep 29, 2010 38.09 38.49 38.01 38.38 16,925 +0.12(+0.31%)
Sep 28, 2010 38.18 38.38 37.61 38.26 910 +0.34(+0.90%)
Sep 27, 2010 38.10 38.21 37.89 37.92 890,089 -0.22(-0.58%)
Sep 24, 2010 38.19 38.36 37.93 38.14 902,943 +0.89(+2.39%)
Sep 23, 2010 36.89 37.79 36.75 37.25 9,887 -0.43(-1.14%)
Sep 22, 2010 37.88 38.19 37.57 37.68 1,557,704 +0.10(+0.27%)
Sep 21, 2010 37.84 38.11 36.75 37.58 857 +0.43(+1.16%)
Sep 20, 2010 36.72 37.29 36.57 37.15 670,024 +0.63(+1.73%)
Sep 17, 2010 36.52 36.81 36.28 36.52 686,632 +0.08(+0.22%)
Sep 15, 2010 36.21 36.70 36.16 36.44 1,132,053 -0.20(-0.55%)
Sep 14, 2010 36.43 36.96 36.13 36.64 6,198 -0.05(-0.14%)
Sep 13, 2010 36.67 36.90 36.42 36.69 703,076 +0.47(+1.30%)
Sep 10, 2010 36.08 36.34 36.02 36.22 655,442 +0.21(+0.58%)
Sep 09, 2010 36.31 36.33 35.71 36.01 5,759 +0.02(+0.06%)
Sep 08, 2010 35.91 36.33 35.85 35.99 4,392 +0.53(+1.49%)
Sep 07, 2010 35.52 35.83 35.34 35.46 2,449 -0.81(-2.23%)
Sep 03, 2010 36.03 36.52 36.03 36.27 1,138,157 +0.59(+1.65%)
Sep 02, 2010 35.39 35.70 35.26 35.68 6,135 +0.22(+0.62%)
Sep 01, 2010 34.52 35.47 34.43 35.46 1,656,256 +1.79(+5.32%)
Aug 31, 2010 33.64 34.13 33.39 33.67 12,339 +0.15(+0.45%)
Aug 30, 2010 33.89 34.06 33.48 33.52 1,135,872 -0.63(-1.84%)
Aug 27, 2010 33.66 34.48 33.28 34.15 1,718,146 +0.65(+1.94%)
Aug 26, 2010 33.92 34.15 33.44 33.50 1,307,860 -0.04(-0.12%)
Aug 25, 2010 33.08 33.67 32.91 33.54 299 -0.31(-0.92%)
Aug 24, 2010 34.29 34.35 33.75 33.85 741 -0.97(-2.79%)
Aug 23, 2010 35.40 35.81 34.82 34.82 1,085,955 -0.48(-1.36%)
Aug 20, 2010 35.35 35.56 35.09 35.30 1,375,082 -0.94(-2.59%)
Aug 19, 2010 36.87 37.12 35.88 36.24 12,546 -0.70(-1.89%)
Aug 18, 2010 36.74 37.16 36.39 36.94 13,321 +0.32(+0.87%)
Aug 17, 2010 36.37 36.95 35.93 36.62 14,532 +0.99(+2.78%)
Aug 16, 2010 35.05 35.84 34.89 35.63 1,508,011 +0.51(+1.45%)
Aug 13, 2010 35.12 35.51 34.69 35.12 1,671,964 -0.17(-0.48%)
Aug 12, 2010 35.14 35.45 34.88 35.29 2,920,257 -0.38(-1.07%)
Aug 11, 2010 35.86 35.87 35.38 35.67 2,957,730 -1.76(-4.70%)
Aug 10, 2010 37.12 37.70 36.92 37.43 3,102 -0.59(-1.55%)
Aug 09, 2010 38.52 38.62 37.82 38.02 1,608,750 -0.40(-1.04%)
Aug 06, 2010 38.42 39.00 38.07 38.42 3,587,993 -1.17(-2.96%)
Aug 05, 2010 40.18 40.35 39.00 39.59 4,130,928 -2.03(-4.88%)
Aug 04, 2010 41.86 41.92 41.22 41.62 7,407 +0.24(+0.58%)
Aug 03, 2010 41.85 41.95 41.21 41.38 3,602 -0.18(-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.