Tenaris S.A. ADR (NY: TS )

24.82 USD +0.66 (+2.71%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.75 35.12 34.37 35.04 1,949,817 +0.18(+0.52%)
Jan 30, 2017 35.47 35.61 34.61 34.86 2,146,515 -1.43(-3.94%)
Jan 27, 2017 36.48 36.60 36.12 36.29 2,330,584 -0.51(-1.39%)
Jan 26, 2017 36.79 37.05 36.72 36.80 2,318,267 -0.37(-1.00%)
Jan 25, 2017 36.33 37.21 36.30 37.17 2,287,290 +0.77(+2.12%)
Jan 24, 2017 36.47 36.70 36.06 36.40 2,340,653 +0.29(+0.80%)
Jan 23, 2017 36.99 36.99 35.87 36.11 2,841,144 -0.30(-0.82%)
Jan 20, 2017 36.20 36.56 36.16 36.41 2,238,518 +0.56(+1.56%)
Jan 19, 2017 36.17 36.23 35.83 35.85 1,643,591 -0.10(-0.28%)
Jan 18, 2017 35.57 36.21 35.51 35.95 2,094,930 +0.22(+0.62%)
Jan 17, 2017 35.55 35.73 35.21 35.73 1,725,498 +0.17(+0.48%)
Jan 13, 2017 35.56 35.56 35.56 0 -0.25(-0.70%)
Jan 12, 2017 35.75 35.99 35.68 35.81 1,511,149 +0.05(+0.14%)
Jan 11, 2017 35.30 35.89 35.16 35.76 1,807,062 +0.32(+0.90%)
Jan 10, 2017 35.57 35.74 35.22 35.44 1,506,818 -0.02(-0.06%)
Jan 09, 2017 35.32 35.97 35.18 35.46 2,414,029 -0.63(-1.75%)
Jan 06, 2017 35.88 36.18 35.73 36.09 1,879,950 +0.00(+0.00%)
Jan 05, 2017 36.05 36.40 35.97 36.09 1,466,741 +0.00(+0.00%)
Jan 04, 2017 35.43 36.14 35.41 36.09 2,079,308 +0.26(+0.73%)
Jan 03, 2017 35.90 36.17 35.65 35.83 2,235,337 +0.12(+0.34%)
Dec 30, 2016 35.71 35.71 35.71 0 +0.09(+0.25%)
Dec 29, 2016 35.86 35.86 35.35 35.62 2,287,078 +0.18(+0.51%)
Dec 28, 2016 36.11 36.18 35.42 35.44 3,212,290 -0.47(-1.31%)
Dec 27, 2016 35.33 36.06 35.33 35.91 2,917,886 +0.53(+1.50%)
Dec 23, 2016 35.38 35.38 35.38 0 +0.37(+1.06%)
Dec 22, 2016 34.62 35.12 34.59 35.01 2,873,442 +0.30(+0.86%)
Dec 21, 2016 34.19 34.73 34.12 34.71 2,357,342 +0.32(+0.93%)
Dec 20, 2016 34.15 34.51 34.13 34.39 1,580,536 +0.22(+0.64%)
Dec 19, 2016 34.01 34.33 33.96 34.17 1,623,430 -0.08(-0.23%)
Dec 16, 2016 34.05 34.31 33.94 34.25 2,068,907 +0.03(+0.09%)
Dec 15, 2016 33.92 34.37 33.80 34.22 3,211,851 +0.00(+0.00%)
Dec 14, 2016 34.64 35.06 34.11 34.22 3,545,664 -0.93(-2.65%)
Dec 13, 2016 34.84 35.32 34.75 35.15 2,835,497 +0.17(+0.49%)
Dec 12, 2016 35.22 35.41 34.90 34.98 5,737,482 +0.56(+1.63%)
Dec 09, 2016 34.19 34.43 34.04 34.42 1,902,207 +0.02(+0.06%)
Dec 08, 2016 34.10 34.60 33.90 34.40 2,122,861 -0.20(-0.58%)
Dec 07, 2016 34.59 34.88 34.34 34.60 2,671,644 +0.29(+0.85%)
Dec 06, 2016 33.89 34.36 33.76 34.31 3,229,110 +0.03(+0.09%)
Dec 05, 2016 33.62 34.38 33.61 34.28 5,203,268 +0.67(+1.99%)
Dec 02, 2016 32.82 33.67 32.71 33.61 3,217,897 +0.44(+1.33%)
Dec 01, 2016 32.77 33.45 32.74 33.17 3,635,593 +0.96(+2.98%)
Nov 30, 2016 31.25 32.44 31.18 32.21 4,511,285 +1.88(+6.20%)
Nov 29, 2016 29.77 30.49 29.64 30.33 2,885,201 -0.06(-0.20%)
Nov 28, 2016 30.71 30.82 30.35 30.39 2,629,761 -0.92(-2.94%)
Nov 25, 2016 31.15 31.33 30.98 31.31 1,637,365 -0.10(-0.32%)
Nov 23, 2016 31.41 31.41 31.41 0 +0.92(+3.02%)
Nov 22, 2016 31.31 31.37 30.15 30.49 5,270,832 -0.97(-3.08%)
Nov 21, 2016 30.61 31.47 30.60 31.46 1,807,401 +0.86(+2.81%)
Nov 18, 2016 30.43 30.69 30.31 30.60 2,081,150 -0.44(-1.42%)
Nov 17, 2016 31.03 31.44 30.80 31.04 1,952,560 -0.13(-0.42%)
Nov 16, 2016 31.43 31.75 31.01 31.17 2,530,829 -0.77(-2.41%)
Nov 15, 2016 31.07 31.98 31.07 31.94 3,834,161 +0.26(+0.82%)
Nov 14, 2016 30.61 31.71 30.55 31.68 3,492,716 +0.77(+2.49%)
Nov 11, 2016 30.90 31.00 30.55 30.91 2,904,584 -0.50(-1.59%)
Nov 10, 2016 30.95 31.49 30.75 31.41 3,498,022 +0.99(+3.25%)
Nov 09, 2016 29.38 30.51 29.26 30.42 3,024,483 +1.82(+6.36%)
Nov 08, 2016 28.30 28.80 28.20 28.60 2,432,708 -0.28(-0.97%)
Nov 07, 2016 29.04 29.07 28.67 28.88 1,978,193 +0.35(+1.23%)
Nov 04, 2016 28.52 28.94 28.03 28.53 5,800,032 +0.77(+2.77%)
Nov 03, 2016 27.28 27.86 27.18 27.76 3,293,088 +0.26(+0.95%)
Nov 02, 2016 27.96 28.16 27.49 27.50 2,984,438 -0.75(-2.65%)
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.