Tenaris S.A. ADR (NY: TS )

23.81 USD +1.12 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.40 30.48 30.08 30.30 3,028,466 -0.23(-0.75%)
May 30, 2017 31.12 31.15 30.47 30.53 2,460,496 -0.60(-1.93%)
May 26, 2017 31.13 31.42 31.08 31.13 2,152,033 +0.10(+0.32%)
May 25, 2017 31.88 32.06 31.00 31.03 3,089,562 -0.72(-2.27%)
May 24, 2017 31.90 32.11 31.64 31.75 1,427,747 -0.13(-0.41%)
May 23, 2017 32.09 32.17 31.71 31.88 1,668,298 -0.11(-0.34%)
May 22, 2017 32.28 32.40 31.92 31.99 1,424,780 -0.45(-1.39%)
May 19, 2017 31.98 32.66 31.96 32.44 1,657,985 +0.53(+1.66%)
May 18, 2017 31.06 32.13 30.99 31.91 2,854,053 +0.45(+1.43%)
May 17, 2017 31.62 31.79 31.31 31.46 1,738,342 -0.39(-1.22%)
May 16, 2017 31.87 32.08 31.65 31.85 1,362,193 +0.14(+0.44%)
May 15, 2017 32.09 32.09 31.61 31.71 1,834,453 +0.92(+2.99%)
May 12, 2017 31.05 31.12 30.77 30.79 1,460,514 -0.24(-0.77%)
May 11, 2017 31.30 31.45 31.00 31.03 1,358,649 -0.13(-0.42%)
May 10, 2017 30.83 31.35 30.76 31.16 1,744,304 +0.49(+1.60%)
May 09, 2017 31.10 31.13 30.55 30.67 1,439,757 -0.24(-0.78%)
May 08, 2017 30.81 30.95 30.61 30.91 1,747,026 -0.14(-0.45%)
May 05, 2017 30.48 31.06 30.34 31.05 1,962,660 +0.87(+2.88%)
May 04, 2017 30.76 30.76 29.74 30.18 4,986,704 -0.82(-2.65%)
May 03, 2017 30.79 31.26 30.76 31.00 2,126,480 -0.17(-0.55%)
May 02, 2017 31.12 31.47 31.02 31.17 1,784,388 -0.16(-0.51%)
May 01, 2017 31.32 31.58 31.12 31.33 1,342,173 +0.10(+0.32%)
Apr 28, 2017 31.60 31.71 30.90 31.23 2,608,877 -0.50(-1.58%)
Apr 27, 2017 32.10 32.11 31.07 31.73 4,434,036 -1.22(-3.70%)
Apr 26, 2017 32.75 33.26 32.75 32.95 2,511,289 +0.17(+0.52%)
Apr 25, 2017 32.60 33.11 32.47 32.78 2,820,561 +0.56(+1.74%)
Apr 24, 2017 32.70 32.71 32.18 32.22 3,217,528 +0.49(+1.54%)
Apr 21, 2017 32.43 32.51 31.69 31.73 2,886,820 -0.62(-1.92%)
Apr 20, 2017 32.26 32.55 31.99 32.35 3,073,268 +0.36(+1.13%)
Apr 19, 2017 32.63 32.69 31.94 31.99 2,092,602 -0.47(-1.45%)
Apr 18, 2017 32.27 32.62 32.17 32.46 2,951,076 -0.17(-0.52%)
Apr 17, 2017 32.60 32.77 32.42 32.63 1,642,713 +0.13(+0.40%)
Apr 13, 2017 33.45 33.46 32.38 32.50 2,989,636 -0.64(-1.93%)
Apr 12, 2017 34.40 34.48 33.00 33.14 4,573,717 -1.69(-4.85%)
Apr 11, 2017 34.36 34.90 33.92 34.83 2,966,544 +0.53(+1.55%)
Apr 10, 2017 34.09 34.71 34.04 34.30 2,734,166 +0.27(+0.79%)
Apr 07, 2017 34.22 34.40 33.95 34.03 1,286,743 -0.08(-0.23%)
Apr 06, 2017 33.82 34.18 33.60 34.11 2,655,506 +0.84(+2.52%)
Apr 05, 2017 34.65 34.88 33.18 33.27 4,263,427 -1.23(-3.57%)
Apr 04, 2017 34.37 34.55 34.15 34.50 1,835,359 +0.36(+1.05%)
Apr 03, 2017 34.73 34.87 33.81 34.14 2,632,973 +0.00(+0.00%)
Mar 31, 2017 34.24 34.51 34.14 34.14 2,329,896 -0.06(-0.18%)
Mar 30, 2017 34.43 34.68 34.15 34.20 2,829,007 +0.63(+1.88%)
Mar 29, 2017 33.37 33.66 33.15 33.57 2,062,635 +0.00(+0.00%)
Mar 28, 2017 33.17 34.30 33.12 33.57 5,401,670 +1.57(+4.91%)
Mar 27, 2017 31.41 32.19 31.31 32.00 2,383,709 +0.04(+0.13%)
Mar 24, 2017 31.82 32.41 31.80 31.96 1,668,951 +0.16(+0.50%)
Mar 23, 2017 31.66 31.93 31.43 31.80 1,425,638 -0.14(-0.44%)
Mar 22, 2017 31.86 32.19 31.74 31.94 1,649,958 +0.34(+1.08%)
Mar 21, 2017 32.38 32.40 31.57 31.60 1,615,588 -0.61(-1.89%)
Mar 20, 2017 32.42 32.42 31.98 32.21 2,573,248 -0.41(-1.26%)
Mar 17, 2017 32.62 32.79 32.56 32.62 1,231,320 +0.10(+0.31%)
Mar 16, 2017 32.81 32.82 32.11 32.52 2,205,802 +0.21(+0.65%)
Mar 15, 2017 31.44 32.45 31.35 32.31 2,134,849 +1.01(+3.23%)
Mar 14, 2017 31.15 31.34 30.80 31.30 1,579,331 -0.38(-1.20%)
Mar 13, 2017 31.52 31.68 31.37 31.68 1,902,658 +0.32(+1.02%)
Mar 10, 2017 31.81 31.84 31.14 31.36 2,339,285 +0.19(+0.61%)
Mar 09, 2017 31.22 31.30 30.80 31.17 3,899,116 +0.07(+0.23%)
Mar 08, 2017 32.08 32.18 30.99 31.10 3,057,925 -1.06(-3.30%)
Mar 07, 2017 32.60 32.75 32.09 32.16 2,316,832 -0.01(-0.03%)
Mar 06, 2017 32.53 32.53 32.14 32.17 3,708,059 -0.47(-1.44%)
Mar 03, 2017 32.80 32.94 32.56 32.64 1,640,741 -0.02(-0.06%)
Mar 02, 2017 33.09 33.33 32.61 32.66 1,020,499 -0.57(-1.72%)
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.