Indicators

Tenaris S.A. ADR (NY: TS )

31.30 -0.57 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.19	21.97	21.12	21.63	2,407,778	+0.58(+2.77%)
Jan 29, 2015	21.45	21.48	20.81	21.05	3,715,444	-0.61(-2.79%)
Jan 28, 2015	22.47	22.47	21.57	21.65	3,681,655	-0.95(-4.20%)
Jan 27, 2015	22.26	22.64	22.20	22.60	3,785,332	+0.54(+2.47%)
Jan 26, 2015	21.68	22.13	21.61	22.06	2,837,207	+0.58(+2.71%)
Jan 23, 2015	21.31	21.70	21.19	21.48	2,672,468	-0.55(-2.50%)
Jan 22, 2015	21.85	22.17	21.61	22.03	3,274,660	+0.38(+1.73%)
Jan 21, 2015	21.35	21.79	21.24	21.65	2,475,872	+0.51(+2.43%)
Jan 20, 2015	21.67	21.71	20.90	21.14	3,877,060	-0.09(-0.43%)
Jan 16, 2015	20.84	21.30	20.84	21.23	4,431,167	+0.60(+2.90%)
Jan 15, 2015	21.28	21.36	20.63	20.63	3,214,321	+0.04(+0.19%)
Jan 14, 2015	20.27	20.64	20.13	20.60	2,074,258	+0.11(+0.52%)
Jan 13, 2015	20.57	20.82	20.30	20.49	2,184,797	-0.08(-0.37%)
Jan 12, 2015	20.81	20.85	20.25	20.57	3,286,452	-0.81(-3.80%)
Jan 09, 2015	21.69	21.70	21.16	21.38	1,759,971	-0.34(-1.59%)
Jan 08, 2015	21.41	21.83	21.26	21.72	2,947,902	+0.34(+1.58%)
Jan 07, 2015	21.62	21.69	21.15	21.39	2,275,121	-0.27(-1.24%)
Jan 06, 2015	21.82	22.17	21.49	21.65	1,969,301	-0.07(-0.32%)
Jan 05, 2015	22.10	22.15	21.45	21.72	2,552,699	-1.19(-5.18%)

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.