Indicators

Tenaris S.A. ADR (NY: TS )

31.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.20	13.37	13.02	13.04	3,154,451	+0.03(+0.27%)
Jul 28, 2005	12.80	13.01	12.72	13.01	4,294,719	+0.62(+4.99%)
Jul 27, 2005	12.21	12.43	12.16	12.39	3,581,332	+0.37(+3.09%)
Jul 26, 2005	12.03	12.07	11.92	12.02	1,794,625	-0.02(-0.15%)
Jul 25, 2005	12.27	12.30	11.97	12.03	1,967,393	-0.11(-0.94%)
Jul 22, 2005	12.09	12.26	12.08	12.15	2,870,824	+0.18(+1.51%)
Jul 21, 2005	11.94	12.05	11.84	11.97	1,317,354	-0.01(-0.06%)
Jul 20, 2005	11.95	12.02	11.92	11.97	3,484,870	+0.22(+1.90%)
Jul 19, 2005	11.70	11.76	11.63	11.75	3,351,694	+0.06(+0.48%)
Jul 18, 2005	11.84	11.86	11.67	11.70	2,995,361	-0.04(-0.36%)
Jul 15, 2005	11.60	11.83	11.60	11.74	2,624,630	+0.08(+0.73%)
Jul 14, 2005	12.12	12.14	11.46	11.65	5,270,857	-0.45(-3.71%)
Jul 13, 2005	12.43	12.43	12.09	12.10	5,692,698	-0.30(-2.40%)
Jul 12, 2005	12.57	12.59	12.33	12.40	3,500,707	-0.05(-0.39%)
Jul 11, 2005	12.46	12.64	12.34	12.45	5,237,023	+0.47(+3.96%)
Jul 08, 2005	12.01	12.29	11.94	11.97	3,731,784	+0.17(+1.46%)
Jul 07, 2005	11.63	11.81	11.53	11.80	2,310,769	+0.14(+1.17%)
Jul 06, 2005	11.67	11.77	11.62	11.66	4,592,023	+0.35(+3.07%)
Jul 05, 2005	11.39	11.63	11.22	11.32	5,319,808	+0.41(+3.78%)

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.