Tenaris S.A. ADR (NY: TS )

32.35 +0.27 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 40.01 40.12 39.07 39.26 1,313,824 -0.28(-0.71%)
Jan 30, 2012 39.15 39.75 38.93 39.54 1,291,674 -0.37(-0.93%)
Jan 27, 2012 39.76 40.31 39.76 39.91 1,219,652 +0.24(+0.60%)
Jan 26, 2012 40.03 40.42 39.51 39.67 1,358,481 -0.66(-1.64%)
Jan 25, 2012 39.28 40.52 38.80 40.33 1,506,829 +0.25(+0.62%)
Jan 24, 2012 39.54 40.13 39.33 40.08 1,227,753 -0.21(-0.52%)
Jan 23, 2012 40.04 40.44 39.91 40.29 1,018,736 +0.37(+0.93%)
Jan 20, 2012 39.96 40.62 39.65 39.92 1,239,501 -0.82(-2.01%)
Jan 19, 2012 40.13 40.77 39.98 40.74 1,631,002 +0.74(+1.85%)
Jan 18, 2012 39.67 40.03 39.44 40.00 1,185,781 +1.11(+2.85%)
Jan 17, 2012 39.37 39.60 38.73 38.89 1,184,903 +0.15(+0.39%)
Jan 13, 2012 38.79 38.83 37.91 38.74 2,087,447 -1.27(-3.17%)
Jan 12, 2012 40.45 40.59 39.84 40.01 1,002,450 -0.07(-0.17%)
Jan 11, 2012 39.45 40.16 38.98 40.08 1,908,647 +0.62(+1.57%)
Jan 10, 2012 39.27 39.48 38.65 39.46 1,375,836 +1.10(+2.87%)
Jan 09, 2012 38.84 38.87 38.20 38.36 945,331 -0.11(-0.29%)
Jan 06, 2012 39.06 39.08 38.40 38.47 1,636,835 -0.75(-1.91%)
Jan 05, 2012 39.25 39.59 38.81 39.22 1,508,460 -0.82(-2.05%)
Jan 04, 2012 39.40 40.28 39.31 40.04 2,070,441 +2.86(+7.69%)
Dec 30, 2011 36.88 37.30 36.66 37.18 708,534 +0.52(+1.42%)
Dec 29, 2011 36.61 36.72 36.33 36.66 990,088 +0.54(+1.50%)
Dec 28, 2011 37.03 37.06 36.01 36.12 898,850 -0.79(-2.14%)
Dec 27, 2011 37.04 37.39 36.87 36.91 664,558 -0.53(-1.42%)
Dec 23, 2011 36.98 37.48 36.86 37.44 866,637 +1.13(+3.11%)
Dec 21, 2011 36.03 36.46 35.69 36.31 2,231,791 -0.03(-0.08%)
Dec 20, 2011 35.77 36.50 35.71 36.34 3,387,541 +1.83(+5.30%)
Dec 19, 2011 35.54 35.64 34.41 34.51 1,726,244 -0.44(-1.26%)
Dec 16, 2011 34.75 35.25 34.57 34.95 2,042,650 +0.63(+1.84%)
Dec 15, 2011 34.85 34.88 34.11 34.32 1,401,816 +0.11(+0.32%)
Dec 14, 2011 34.57 34.83 33.98 34.21 1,705,271 -1.00(-2.84%)
Dec 13, 2011 36.21 36.63 34.87 35.21 1,287,744 -0.47(-1.32%)
Dec 12, 2011 35.83 35.92 35.16 35.68 1,260,381 -1.24(-3.36%)
Dec 09, 2011 36.65 37.15 36.55 36.92 1,616,902 +1.25(+3.50%)
Dec 08, 2011 36.41 36.75 35.34 35.67 2,268,203 -1.98(-5.26%)
Dec 07, 2011 37.51 37.80 37.00 37.65 1,542,246 -0.63(-1.65%)
Dec 06, 2011 38.22 38.61 37.97 38.28 1,392,129 +0.19(+0.50%)
Dec 05, 2011 38.51 38.59 37.73 38.09 1,967,923 +0.66(+1.76%)
Dec 02, 2011 38.24 38.25 37.29 37.43 2,646,362 -0.05(-0.13%)
Dec 01, 2011 37.29 37.63 36.71 37.48 2,629,611 +0.20(+0.54%)
Nov 30, 2011 36.65 37.31 36.62 37.28 2,285,796 +2.51(+7.22%)
Nov 29, 2011 34.64 35.17 34.36 34.77 2,154,910 +1.37(+4.10%)
Nov 28, 2011 33.71 33.97 33.10 33.40 1,760,782 +1.92(+6.10%)
Nov 25, 2011 31.39 32.40 31.38 31.48 1,234,641 -0.54(-1.69%)
Nov 23, 2011 32.51 32.73 31.79 32.02 1,812,445 -1.17(-3.53%)
Nov 22, 2011 32.95 33.58 32.79 33.19 2,568,020 -0.09(-0.27%)
Nov 21, 2011 32.72 33.45 32.48 33.28 2,716,736 -1.10(-3.20%)
Nov 18, 2011 34.82 34.83 34.03 34.38 1,960,163 +0.33(+0.97%)
Nov 17, 2011 35.32 35.37 33.62 34.05 2,570,916 -0.99(-2.83%)
Nov 16, 2011 34.99 36.07 34.98 35.04 1,778,809 -0.53(-1.49%)
Nov 15, 2011 35.55 35.96 35.11 35.57 1,103,233 -0.03(-0.08%)
Nov 14, 2011 35.94 36.28 35.35 35.60 1,350,914 -0.63(-1.74%)
Nov 11, 2011 35.76 36.44 35.43 36.23 2,244,747 +1.70(+4.94%)
Nov 10, 2011 35.14 35.17 34.20 34.52 2,804,063 +0.37(+1.07%)
Nov 09, 2011 34.66 35.14 34.07 34.16 2,310,633 -1.99(-5.50%)
Nov 08, 2011 36.43 36.50 35.29 36.15 2,262,973 +0.29(+0.81%)
Nov 07, 2011 35.46 35.96 35.04 35.86 3,591,150 +0.63(+1.79%)
Nov 04, 2011 34.26 35.23 33.94 35.23 3,362,814 +0.11(+0.31%)
Nov 03, 2011 34.33 36.60 33.21 35.12 7,521,859 +3.55(+11.24%)
Nov 02, 2011 30.61 31.76 30.55 31.57 3,755,928 +1.31(+4.33%)
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.