Indicators

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.11	28.49	27.65	27.79	3,598,034	-0.24(-0.85%)
Feb 28, 2012	28.01	28.30	27.84	28.03	2,815,485	-0.37(-1.32%)
Feb 27, 2012	28.46	28.61	28.15	28.40	3,397,419	-0.57(-1.98%)
Feb 24, 2012	29.25	29.70	28.96	28.98	2,465,294	-0.55(-1.87%)
Feb 23, 2012	30.37	30.42	28.78	29.53	5,627,260	-0.76(-2.51%)
Feb 22, 2012	29.76	30.39	29.43	30.29	3,386,607	+0.96(+3.26%)
Feb 21, 2012	29.43	29.60	29.10	29.34	1,800,858	+0.24(+0.81%)
Feb 17, 2012	29.36	29.39	28.96	29.10	1,235,112	+0.07(+0.25%)
Feb 16, 2012	28.46	29.04	28.36	29.03	2,933,276	+0.66(+2.33%)
Feb 15, 2012	28.73	28.79	28.25	28.37	2,004,553	-0.03(-0.10%)
Feb 14, 2012	28.19	28.63	28.11	28.40	1,838,228	+0.14(+0.48%)
Feb 13, 2012	28.42	28.47	28.02	28.26	1,363,657	+0.45(+1.63%)
Feb 10, 2012	28.10	28.25	27.71	27.81	1,809,144	-0.93(-3.23%)
Feb 09, 2012	28.50	28.81	28.34	28.73	1,850,741	+0.76(+2.72%)
Feb 08, 2012	27.79	28.16	27.76	27.97	1,567,456	+0.29(+1.04%)
Feb 07, 2012	27.49	27.75	26.97	27.69	2,294,519	+0.46(+1.69%)
Feb 06, 2012	27.21	27.34	26.96	27.23	2,423,395	-0.73(-2.60%)
Feb 03, 2012	28.24	28.38	27.86	27.95	2,971,013	-0.20(-0.71%)
Feb 02, 2012	28.35	28.48	27.93	28.15	2,718,128	-0.21(-0.73%)

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.