Tenaris S.A. ADR (NY: TS )

23.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.86 38.03 37.24 37.62 1,818,433 -0.42(-1.10%)
Oct 26, 2012 37.85 38.04 38.04 38.04 928,900 -0.15(-0.39%)
Oct 25, 2012 38.36 38.38 37.80 38.19 1,179,246 +0.32(+0.84%)
Oct 24, 2012 38.49 38.62 37.82 37.87 1,334,135 -0.27(-0.71%)
Oct 23, 2012 38.13 38.37 37.86 38.14 1,602,276 -0.74(-1.90%)
Oct 19, 2012 39.96 39.98 38.83 38.88 1,976,945 -1.30(-3.24%)
Oct 18, 2012 40.01 40.73 39.93 40.18 2,382,098 -0.79(-1.93%)
Oct 17, 2012 40.86 41.31 40.55 40.97 1,171,741 +0.79(+1.97%)
Oct 16, 2012 39.53 40.27 39.48 40.18 1,189,279 +0.43(+1.08%)
Oct 15, 2012 39.80 39.93 39.32 39.75 668,082 +0.15(+0.38%)
Oct 12, 2012 39.93 40.18 39.50 39.60 1,085,232 -0.32(-0.80%)
Oct 11, 2012 39.89 40.19 39.77 39.92 1,905,272 +0.24(+0.60%)
Oct 10, 2012 40.26 40.32 39.68 39.68 1,574,211 -0.54(-1.34%)
Oct 09, 2012 40.51 41.06 40.22 40.22 2,252,549 -0.67(-1.64%)
Oct 08, 2012 41.01 41.17 40.89 40.89 1,311,882 -0.22(-0.54%)
Oct 05, 2012 41.75 41.88 41.10 41.11 2,346,251 -0.19(-0.46%)
Oct 04, 2012 41.41 41.52 41.22 41.30 2,073,944 -0.06(-0.15%)
Oct 03, 2012 42.34 42.40 41.23 41.36 1,529,820 -1.06(-2.50%)
Oct 02, 2012 42.31 42.58 41.85 42.42 2,055,661 +0.88(+2.12%)
Oct 01, 2012 41.59 41.98 41.42 41.54 1,583,114 +0.77(+1.89%)
Sep 28, 2012 41.10 41.17 40.69 40.77 730,629 -1.04(-2.49%)
Sep 27, 2012 41.35 42.02 40.93 41.81 750,454 +0.65(+1.58%)
Sep 26, 2012 41.05 41.34 40.60 41.16 1,591,945 -0.10(-0.24%)
Sep 25, 2012 41.53 42.19 41.22 41.26 1,283,689 +0.13(+0.32%)
Sep 24, 2012 40.27 41.40 40.20 41.13 1,372,400 -0.37(-0.89%)
Sep 21, 2012 41.52 41.71 41.24 41.50 2,009,391 -0.11(-0.26%)
Sep 20, 2012 41.55 41.91 41.10 41.61 1,959,114 -1.12(-2.62%)
Sep 19, 2012 43.07 43.14 42.73 42.73 1,247,414 -0.49(-1.13%)
Sep 18, 2012 43.29 43.68 43.08 43.22 667,293 -0.72(-1.64%)
Sep 17, 2012 44.21 44.45 43.80 43.94 618,640 -0.57(-1.28%)
Sep 14, 2012 44.19 44.88 44.13 44.51 1,023,361 +1.28(+2.96%)
Sep 13, 2012 42.32 43.71 42.10 43.23 1,486,761 +0.83(+1.96%)
Sep 12, 2012 42.37 42.61 42.04 42.40 1,103,943 +0.29(+0.69%)
Sep 11, 2012 42.00 42.34 41.88 42.11 1,227,303 +0.48(+1.15%)
Sep 10, 2012 42.22 42.30 41.49 41.63 1,158,603 -0.84(-1.98%)
Sep 07, 2012 42.67 42.74 42.07 42.47 1,605,612 +0.47(+1.12%)
Sep 06, 2012 41.60 42.41 41.58 42.00 1,524,955 +0.97(+2.36%)
Sep 05, 2012 41.55 41.57 40.78 41.03 1,129,299 -0.31(-0.75%)
Sep 04, 2012 42.02 42.02 41.00 41.34 1,012,399 -0.37(-0.89%)
Aug 31, 2012 41.82 41.97 41.17 41.71 895,804 +1.01(+2.48%)
Aug 30, 2012 41.55 41.59 40.49 40.70 1,174,645 -0.71(-1.71%)
Aug 29, 2012 41.23 41.53 40.86 41.41 878,581 +0.06(+0.15%)
Aug 27, 2012 41.72 41.72 41.27 41.35 557,619 -0.12(-0.29%)
Aug 24, 2012 41.16 41.60 41.08 41.47 1,075,949 +0.19(+0.46%)
Aug 23, 2012 42.06 42.06 41.06 41.28 1,227,791 -0.75(-1.78%)
Aug 22, 2012 41.50 42.27 41.44 42.03 806,760 +0.02(+0.05%)
Aug 21, 2012 42.14 42.42 41.76 42.01 757,509 +0.37(+0.89%)
Aug 20, 2012 41.60 41.85 41.23 41.64 539,943 -0.03(-0.07%)
Aug 17, 2012 41.76 41.78 41.33 41.67 685,875 +0.09(+0.22%)
Aug 16, 2012 40.90 41.72 40.74 41.58 1,013,865 +0.91(+2.24%)
Aug 15, 2012 40.75 40.82 40.39 40.67 628,231 -0.19(-0.47%)
Aug 14, 2012 40.98 41.26 40.74 40.86 523,850 +0.00(+0.00%)
Aug 13, 2012 41.26 41.29 40.54 40.86 605,858 -0.33(-0.80%)
Aug 10, 2012 40.34 41.25 40.23 41.19 853,387 +0.07(+0.17%)
Aug 09, 2012 40.88 41.47 40.80 41.12 623,240 +0.15(+0.37%)
Aug 08, 2012 40.78 41.27 40.67 40.97 752,521 +0.14(+0.34%)
Aug 07, 2012 41.07 41.47 40.73 40.83 1,179,594 +0.57(+1.42%)
Aug 06, 2012 40.15 40.50 39.92 40.26 1,041,717 +0.54(+1.36%)
Aug 03, 2012 39.16 39.79 38.85 39.72 1,107,114 +1.61(+4.22%)
Aug 02, 2012 37.57 38.77 37.51 38.11 1,950,171 -0.37(-0.96%)
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.