Tenaris S.A. ADR (NY: TS )

23.59 USD +0.38 (+1.64%)
Streaming Delayed Price Updated: 10:30 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.40 26.79 26.26 26.72 1,837,081 +0.44(+1.67%)
Jul 28, 2016 26.53 26.61 26.11 26.28 2,300,375 -0.27(-1.02%)
Jul 27, 2016 27.04 27.18 26.47 26.55 2,781,367 -0.59(-2.17%)
Jul 26, 2016 26.89 27.21 26.73 27.14 2,751,433 +0.60(+2.26%)
Jul 25, 2016 26.81 26.82 26.42 26.54 1,131,893 -0.47(-1.74%)
Jul 22, 2016 27.12 27.15 26.79 27.01 1,879,498 -0.07(-0.26%)
Jul 21, 2016 27.27 27.65 27.00 27.08 3,252,901 -0.06(-0.22%)
Jul 20, 2016 26.73 27.27 26.48 27.14 2,492,327 -0.52(-1.88%)
Jul 19, 2016 27.89 27.98 27.55 27.66 1,765,580 -0.57(-2.02%)
Jul 18, 2016 28.39 28.39 28.00 28.23 1,899,682 -0.35(-1.22%)
Jul 15, 2016 28.33 28.64 28.32 28.58 1,668,063 -0.09(-0.31%)
Jul 14, 2016 28.54 28.83 28.35 28.67 3,390,929 +0.50(+1.77%)
Jul 13, 2016 29.05 29.07 27.96 28.17 2,627,018 -0.81(-2.80%)
Jul 12, 2016 28.67 29.05 28.53 28.98 3,023,656 +0.72(+2.55%)
Jul 11, 2016 28.64 28.69 28.25 28.26 1,835,814 +0.18(+0.64%)
Jul 08, 2016 27.71 28.18 27.54 28.08 1,768,279 +0.54(+1.96%)
Jul 07, 2016 27.87 28.29 27.32 27.54 2,089,636 -0.40(-1.43%)
Jul 06, 2016 27.79 27.98 27.34 27.94 2,109,532 -0.29(-1.03%)
Jul 05, 2016 29.08 29.11 28.00 28.23 2,611,038 -1.39(-4.69%)
Jul 01, 2016 29.22 29.62 29.62 29.62 2,448,600 +0.78(+2.70%)
Jun 30, 2016 28.88 28.93 28.43 28.84 2,817,914 +0.58(+2.05%)
Jun 29, 2016 28.20 28.51 27.84 28.26 2,318,680 +0.95(+3.48%)
Jun 28, 2016 27.56 27.56 26.85 27.31 2,659,666 +0.78(+2.94%)
Jun 27, 2016 27.18 27.33 26.42 26.53 2,269,738 -1.02(-3.70%)
Jun 24, 2016 27.48 28.19 27.39 27.55 2,913,477 -2.07(-6.99%)
Jun 23, 2016 29.68 29.74 29.08 29.62 4,473,941 +1.49(+5.30%)
Jun 22, 2016 28.96 29.01 28.10 28.13 4,159,614 -0.55(-1.92%)
Jun 21, 2016 28.73 28.87 28.15 28.68 2,515,499 -0.12(-0.42%)
Jun 20, 2016 29.37 29.39 28.80 28.80 3,102,703 +0.47(+1.66%)
Jun 17, 2016 28.15 28.67 28.08 28.33 2,214,496 +0.75(+2.72%)
Jun 16, 2016 27.20 27.60 26.80 27.58 2,333,646 -0.22(-0.79%)
Jun 15, 2016 27.78 28.24 27.65 27.80 3,036,188 +0.31(+1.13%)
Jun 14, 2016 27.74 27.99 27.17 27.49 2,593,292 -0.27(-0.97%)
Jun 13, 2016 27.84 28.24 27.72 27.76 1,700,011 -0.64(-2.25%)
Jun 10, 2016 28.39 28.70 28.33 28.40 2,017,000 -0.52(-1.80%)
Jun 09, 2016 28.74 29.01 28.57 28.92 2,926,137 -0.25(-0.86%)
Jun 08, 2016 29.58 29.69 29.09 29.17 4,566,935 +0.41(+1.43%)
Jun 07, 2016 28.50 28.88 28.25 28.76 3,832,268 +0.99(+3.56%)
Jun 06, 2016 27.05 27.85 26.93 27.77 2,537,287 +1.50(+5.71%)
Jun 03, 2016 26.42 26.61 26.01 26.27 1,559,773 +0.17(+0.65%)
Jun 02, 2016 26.08 26.12 25.76 26.10 2,202,017 -0.14(-0.53%)
Jun 01, 2016 26.03 26.35 25.82 26.24 2,416,992 -0.19(-0.72%)
May 31, 2016 26.56 26.90 26.30 26.43 1,766,187 -0.15(-0.56%)
May 27, 2016 26.91 26.58 26.58 26.58 1,858,600 -0.18(-0.67%)
May 26, 2016 27.06 27.22 26.58 26.76 3,735,236 +0.40(+1.52%)
May 25, 2016 25.91 26.39 25.91 26.36 2,897,533 +0.65(+2.53%)
May 24, 2016 26.02 26.11 25.70 25.71 2,548,392 -0.09(-0.35%)
May 23, 2016 25.50 26.00 25.47 25.80 2,882,861 -0.63(-2.38%)
May 20, 2016 26.01 26.47 25.85 26.43 2,754,054 +0.49(+1.89%)
May 19, 2016 25.82 26.10 25.51 25.94 1,949,764 -0.16(-0.61%)
May 18, 2016 26.56 26.82 25.99 26.10 2,128,000 -0.67(-2.50%)
May 17, 2016 26.47 26.92 26.27 26.77 2,571,659 +0.66(+2.53%)
May 16, 2016 25.91 26.39 25.89 26.11 1,670,869 +0.62(+2.43%)
May 13, 2016 25.63 26.07 25.46 25.49 1,795,174 -0.61(-2.34%)
May 12, 2016 26.41 26.51 25.71 26.10 2,517,209 +0.55(+2.15%)
May 11, 2016 25.38 25.84 25.15 25.55 5,781,709 -0.30(-1.16%)
May 10, 2016 25.42 25.88 25.37 25.85 2,515,414 +0.47(+1.85%)
May 09, 2016 25.86 25.91 25.21 25.38 4,137,245 -0.78(-2.98%)
May 06, 2016 25.40 26.32 25.34 26.16 2,166,696 +0.67(+2.63%)
May 05, 2016 25.38 25.58 25.14 25.49 1,874,388 +0.40(+1.59%)
May 04, 2016 25.30 25.63 24.97 25.09 2,277,837 -0.12(-0.48%)
May 03, 2016 25.69 25.87 25.14 25.21 3,138,465 -1.31(-4.94%)
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.