Tenaris S.A. ADR (NY: TS )

23.59 USD +0.38 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.21 44.52 44.07 44.22 832,517 -0.35(-0.79%)
Aug 29, 2013 44.70 44.93 44.40 44.57 543,052 -0.58(-1.28%)
Aug 28, 2013 44.70 45.26 44.30 45.15 1,292,818 +0.54(+1.21%)
Aug 27, 2013 45.05 45.41 44.53 44.61 1,004,201 -1.06(-2.32%)
Aug 26, 2013 46.06 46.50 45.66 45.67 751,381 -0.86(-1.85%)
Aug 23, 2013 46.32 46.62 46.11 46.53 830,610 +0.27(+0.58%)
Aug 22, 2013 46.22 46.35 45.85 46.26 690,905 +0.93(+2.05%)
Aug 21, 2013 45.80 45.96 45.15 45.33 1,045,057 -0.54(-1.18%)
Aug 20, 2013 46.14 46.33 45.82 45.87 1,305,345 +0.22(+0.48%)
Aug 19, 2013 46.12 46.25 45.52 45.65 1,020,450 -0.70(-1.51%)
Aug 16, 2013 46.74 47.83 46.08 46.35 2,246,157 +0.22(+0.48%)
Aug 15, 2013 45.98 46.13 45.64 46.13 1,083,506 -0.19(-0.41%)
Aug 14, 2013 47.03 47.08 46.29 46.32 826,706 -0.65(-1.38%)
Aug 13, 2013 46.60 46.98 46.36 46.97 754,588 +0.61(+1.32%)
Aug 12, 2013 46.37 46.75 46.05 46.36 1,545,087 -0.22(-0.47%)
Aug 09, 2013 45.85 47.04 45.84 46.58 1,407,219 +0.40(+0.87%)
Aug 08, 2013 45.60 46.40 45.22 46.18 1,206,482 +1.13(+2.51%)
Aug 07, 2013 44.47 45.33 44.40 45.05 1,161,101 +0.63(+1.42%)
Aug 06, 2013 44.56 44.63 44.00 44.42 684,722 -0.02(-0.05%)
Aug 05, 2013 44.41 44.58 44.22 44.44 712,921 -0.20(-0.45%)
Aug 02, 2013 43.75 44.86 43.68 44.64 1,900,456 -0.37(-0.82%)
Aug 01, 2013 45.18 45.27 44.67 45.01 952,949 +0.56(+1.26%)
Jul 31, 2013 44.75 45.07 43.95 44.45 2,302,164 -0.39(-0.87%)
Jul 30, 2013 44.12 44.86 43.93 44.84 991,378 +1.28(+2.94%)
Jul 29, 2013 43.61 43.78 43.32 43.56 643,131 -0.37(-0.84%)
Jul 26, 2013 43.66 43.98 43.37 43.93 541,698 +0.17(+0.39%)
Jul 25, 2013 43.60 44.10 43.56 43.76 1,736,594 -0.11(-0.25%)
Jul 24, 2013 44.77 44.78 43.77 43.87 1,737,341 -0.58(-1.30%)
Jul 23, 2013 44.88 45.02 44.37 44.45 1,440,743 +0.01(+0.02%)
Jul 22, 2013 45.23 45.48 44.31 44.44 1,649,268 -0.02(-0.04%)
Jul 19, 2013 44.66 44.77 44.41 44.46 815,207 -0.27(-0.60%)
Jul 18, 2013 44.37 44.96 44.22 44.73 1,755,823 +0.70(+1.58%)
Jul 17, 2013 44.43 44.67 43.89 44.03 1,103,296 +0.51(+1.18%)
Jul 16, 2013 43.87 43.88 43.39 43.52 707,219 +0.35(+0.81%)
Jul 15, 2013 43.52 43.52 43.03 43.17 586,046 +0.07(+0.16%)
Jul 12, 2013 43.47 43.56 42.82 43.10 990,910 -0.79(-1.80%)
Jul 11, 2013 44.33 44.33 43.65 43.89 1,322,892 +0.46(+1.06%)
Jul 10, 2013 43.98 43.98 43.30 43.43 1,094,558 -0.27(-0.62%)
Jul 09, 2013 44.19 44.32 43.49 43.70 1,383,602 -0.21(-0.48%)
Jul 08, 2013 43.10 44.43 43.10 43.91 1,220,703 +0.47(+1.08%)
Jul 05, 2013 43.32 43.48 42.19 43.44 1,977,265 +0.21(+0.49%)
Jul 03, 2013 44.79 43.95 42.56 43.23 2,996,667 -1.56(-3.48%)
Jul 02, 2013 40.81 44.93 40.72 44.79 4,270,179 +3.75(+9.14%)
Jul 01, 2013 40.83 41.23 40.60 41.04 794,687 +0.77(+1.91%)
Jun 28, 2013 40.09 40.61 39.95 40.27 1,213,999 -0.27(-0.67%)
Jun 27, 2013 39.95 40.59 39.92 40.54 1,009,890 +0.83(+2.09%)
Jun 26, 2013 39.37 39.82 39.10 39.71 955,839 +0.09(+0.23%)
Jun 25, 2013 39.67 39.99 39.45 39.62 1,129,035 +0.36(+0.92%)
Jun 24, 2013 39.12 39.42 38.47 39.26 1,697,009 -0.54(-1.36%)
Jun 21, 2013 40.25 40.34 39.70 39.80 894,400 -0.24(-0.60%)
Jun 20, 2013 40.44 40.49 39.80 40.04 1,077,611 -1.12(-2.72%)
Jun 19, 2013 41.35 41.94 41.03 41.16 1,045,943 +0.10(+0.24%)
Jun 18, 2013 40.89 41.18 40.84 41.06 606,595 +0.11(+0.27%)
Jun 17, 2013 41.72 41.73 40.71 40.95 836,800 +0.32(+0.79%)
Jun 14, 2013 41.21 41.41 40.58 40.63 842,060 -0.88(-2.12%)
Jun 13, 2013 40.75 41.55 40.75 41.51 1,178,503 +0.62(+1.52%)
Jun 12, 2013 41.72 41.77 40.81 40.89 791,589 -0.45(-1.09%)
Jun 11, 2013 41.51 41.65 41.25 41.34 459,836 -0.76(-1.81%)
Jun 10, 2013 42.20 42.43 41.90 42.10 387,687 +0.00(+0.00%)
Jun 07, 2013 42.16 42.55 41.76 42.10 513,916 -0.01(-0.02%)
Jun 06, 2013 41.92 42.22 41.47 42.11 1,190,294 +0.09(+0.21%)
Jun 05, 2013 42.57 42.75 41.99 42.02 843,010 -0.63(-1.48%)
Jun 04, 2013 42.48 42.82 42.21 42.65 721,414 +0.03(+0.07%)
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.