Indicators

Tenaris S.A. ADR (NY: TS )

31.87 -0.15 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.13	17.45	16.86	17.10	4,283,204	+0.15(+0.89%)
Feb 26, 2016	16.46	17.22	16.44	16.95	5,997,074	+0.88(+5.46%)
Feb 25, 2016	15.86	16.09	15.42	16.07	6,608,768	+0.27(+1.70%)
Feb 24, 2016	15.44	15.84	15.37	15.80	6,627,697	-0.47(-2.87%)
Feb 23, 2016	16.62	16.77	16.26	16.27	3,559,685	-0.69(-4.06%)
Feb 22, 2016	16.59	17.07	16.56	16.96	3,697,692	+0.48(+2.93%)
Feb 19, 2016	16.66	16.69	16.26	16.47	3,752,689	-0.31(-1.84%)
Feb 18, 2016	17.26	17.26	16.75	16.78	3,788,993	-0.36(-2.12%)
Feb 17, 2016	16.79	17.29	16.75	17.15	3,216,047	+0.73(+4.43%)
Feb 16, 2016	16.78	16.80	16.10	16.42	4,488,763	-0.06(-0.38%)
Feb 12, 2016	16.29	16.48	16.48	16.48	3,324,014	+0.69(+4.35%)
Feb 11, 2016	15.79	15.90	15.47	15.79	4,995,743	+0.00(+0.00%)
Feb 10, 2016	15.49	16.01	15.49	15.79	4,053,053	+0.05(+0.30%)
Feb 09, 2016	16.18	16.20	15.60	15.75	4,766,197	-0.77(-4.69%)
Feb 08, 2016	16.62	16.66	16.27	16.52	4,151,746	-0.32(-1.92%)
Feb 05, 2016	16.84	17.16	16.66	16.84	4,183,685	+0.15(+0.90%)
Feb 04, 2016	16.44	16.99	16.39	16.69	3,972,587	+0.70(+4.35%)
Feb 03, 2016	15.64	16.03	15.04	16.00	5,150,770	+0.75(+4.92%)
Feb 02, 2016	15.52	15.56	15.21	15.25	3,522,491	-1.02(-6.27%)

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.