Tenaris S.A. ADR (NY: TS )

32.41 -0.53 (-1.61%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.63 41.16 40.57 40.78 1,542,559 +0.23(+0.57%)
Mar 27, 2013 39.98 40.58 39.93 40.55 1,029,474 -0.35(-0.86%)
Mar 26, 2013 40.92 41.04 40.58 40.90 565,509 +0.24(+0.59%)
Mar 25, 2013 40.32 41.01 40.31 40.66 1,339,086 +0.07(+0.17%)
Mar 22, 2013 40.68 40.96 40.53 40.59 956,150 +0.50(+1.25%)
Mar 21, 2013 40.53 40.58 40.05 40.09 950,649 -0.87(-2.12%)
Mar 20, 2013 40.81 41.19 40.67 40.96 1,906,707 +0.79(+1.97%)
Mar 19, 2013 40.29 40.33 39.57 40.17 2,541,825 +0.03(+0.07%)
Mar 18, 2013 39.97 40.60 39.84 40.14 1,465,959 -0.64(-1.57%)
Mar 15, 2013 40.92 41.16 40.73 40.78 1,174,187 -0.27(-0.66%)
Mar 14, 2013 40.37 41.11 40.31 41.05 794,474 +0.75(+1.86%)
Mar 13, 2013 40.28 40.58 40.06 40.30 833,108 -0.35(-0.86%)
Mar 12, 2013 40.85 41.17 40.53 40.65 1,142,886 -0.18(-0.44%)
Mar 11, 2013 40.86 40.86 40.39 40.83 491,692 -0.03(-0.07%)
Mar 08, 2013 40.94 41.08 40.61 40.86 845,984 -0.11(-0.27%)
Mar 07, 2013 40.67 41.18 40.57 40.97 981,297 +0.38(+0.94%)
Mar 06, 2013 40.46 40.83 40.26 40.59 747,178 +0.17(+0.42%)
Mar 05, 2013 40.68 40.85 40.33 40.42 692,242 +0.37(+0.92%)
Mar 04, 2013 40.32 40.42 39.73 40.05 880,370 -0.57(-1.40%)
Mar 01, 2013 40.81 41.05 40.38 40.62 1,106,014 -0.62(-1.50%)
Feb 28, 2013 41.30 41.55 41.07 41.24 827,937 -0.71(-1.69%)
Feb 27, 2013 41.10 42.02 41.01 41.95 1,292,896 +1.39(+3.43%)
Feb 26, 2013 40.73 40.86 40.19 40.56 1,168,810 +0.50(+1.25%)
Feb 25, 2013 42.27 42.27 40.05 40.06 2,360,765 -1.72(-4.12%)
Feb 22, 2013 42.05 42.30 41.01 41.78 2,960,211 +1.26(+3.11%)
Feb 21, 2013 40.02 40.54 39.70 40.52 2,684,983 -0.19(-0.47%)
Feb 20, 2013 41.36 41.49 40.62 40.71 1,434,735 -0.33(-0.80%)
Feb 19, 2013 40.97 41.19 40.80 41.04 1,058,378 +0.29(+0.71%)
Feb 15, 2013 40.53 40.90 40.45 40.75 1,916,559 +0.05(+0.12%)
Feb 14, 2013 40.31 40.84 40.30 40.70 1,633,994 -0.09(-0.22%)
Feb 13, 2013 40.45 40.92 40.30 40.79 1,172,559 +0.72(+1.80%)
Feb 12, 2013 39.74 40.15 39.72 40.07 762,864 +0.43(+1.08%)
Feb 11, 2013 39.36 39.76 39.29 39.64 1,433,421 -0.42(-1.05%)
Feb 08, 2013 39.70 40.12 39.68 40.06 773,847 +0.27(+0.68%)
Feb 07, 2013 40.29 40.40 39.55 39.79 1,530,260 -0.65(-1.61%)
Feb 06, 2013 40.10 40.49 39.91 40.44 1,564,177 -0.43(-1.05%)
Feb 04, 2013 41.28 41.60 40.53 40.87 1,577,316 -1.91(-4.46%)
Feb 01, 2013 42.12 42.94 42.02 42.78 853,220 +0.71(+1.69%)
Jan 31, 2013 41.94 42.33 41.72 42.07 833,292 +0.19(+0.45%)
Jan 30, 2013 42.15 42.44 41.74 41.88 960,208 -0.44(-1.04%)
Jan 29, 2013 42.14 42.42 42.13 42.32 859,689 +0.17(+0.40%)
Jan 28, 2013 42.67 42.81 42.01 42.15 1,067,423 -0.32(-0.75%)
Jan 25, 2013 42.39 42.93 42.11 42.47 1,262,454 +0.32(+0.76%)
Jan 24, 2013 42.41 42.65 41.88 42.15 733,065 -0.20(-0.47%)
Jan 23, 2013 41.90 42.61 41.90 42.35 1,324,449 +0.50(+1.19%)
Jan 22, 2013 41.79 41.85 41.31 41.85 852,279 +0.60(+1.45%)
Jan 18, 2013 41.04 41.29 40.79 41.25 744,570 +0.07(+0.17%)
Jan 17, 2013 41.64 41.64 41.07 41.18 941,801 +0.10(+0.24%)
Jan 16, 2013 41.13 41.46 40.87 41.08 1,183,195 +0.03(+0.07%)
Jan 15, 2013 40.43 41.38 40.39 41.05 1,271,829 +0.02(+0.05%)
Jan 14, 2013 41.21 41.44 40.87 41.03 830,608 -0.71(-1.70%)
Jan 11, 2013 41.67 41.79 41.27 41.74 1,329,242 +0.36(+0.87%)
Jan 10, 2013 41.75 41.76 41.18 41.38 974,271 +0.28(+0.68%)
Jan 09, 2013 40.72 41.15 40.68 41.10 981,319 +0.36(+0.88%)
Jan 08, 2013 40.87 40.97 40.39 40.74 1,483,693 -0.49(-1.19%)
Jan 07, 2013 41.30 41.51 40.99 41.23 1,667,177 -1.23(-2.90%)
Jan 04, 2013 41.74 42.53 41.71 42.46 1,148,989 +0.22(+0.52%)
Jan 03, 2013 42.46 42.72 42.11 42.24 1,109,808 -0.56(-1.31%)
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.