Tenaris S.A. ADR (NY: TS )

33.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.39 10.42 10.20 10.36 2,276,952 -0.20(-1.93%)
Jul 30, 2020 10.71 10.78 10.46 10.57 2,904,040 -0.35(-3.17%)
Jul 29, 2020 10.83 10.94 10.61 10.91 2,441,379 -0.11(-0.96%)
Jul 28, 2020 11.26 11.36 10.96 11.02 3,109,801 -0.35(-3.04%)
Jul 27, 2020 11.45 11.50 11.24 11.37 4,715,628 -0.11(-0.93%)
Jul 24, 2020 11.59 11.69 11.40 11.47 1,509,651 -0.23(-1.97%)
Jul 23, 2020 11.60 11.73 11.52 11.70 1,113,252 -0.06(-0.53%)
Jul 22, 2020 11.87 11.89 11.70 11.76 1,524,400 -0.27(-2.21%)
Jul 21, 2020 11.69 12.10 11.66 12.03 2,313,201 +0.51(+4.46%)
Jul 20, 2020 11.62 11.68 11.48 11.52 1,705,031 +0.00(+0.00%)
Jul 17, 2020 11.61 11.72 11.51 11.52 1,114,882 -0.23(-1.96%)
Jul 16, 2020 11.68 11.84 11.58 11.75 1,763,848 +0.11(+0.91%)
Jul 15, 2020 11.68 11.75 11.52 11.64 1,280,975 +0.26(+2.26%)
Jul 14, 2020 11.04 11.41 11.00 11.38 1,201,151 +0.29(+2.64%)
Jul 13, 2020 11.35 11.35 11.07 11.09 2,170,455 -0.12(-1.03%)
Jul 10, 2020 11.05 11.22 10.98 11.21 1,230,818 +0.32(+2.93%)
Jul 09, 2020 11.45 11.47 10.89 10.89 2,263,678 -0.58(-5.10%)
Jul 08, 2020 11.65 11.69 11.44 11.47 1,471,271 -0.04(-0.31%)
Jul 07, 2020 11.71 11.72 11.50 11.51 2,530,063 -0.33(-2.77%)
Jul 06, 2020 11.89 11.99 11.73 11.83 2,776,602 +0.36(+3.17%)
Jul 02, 2020 11.58 11.74 11.44 11.47 1,541,034 +0.27(+2.45%)
Jul 01, 2020 11.31 11.56 11.19 11.20 1,620,454 -0.26(-2.24%)
Jun 30, 2020 11.25 11.54 11.18 11.45 2,819,277 -0.07(-0.62%)
Jun 29, 2020 11.49 11.62 11.38 11.52 1,459,087 +0.15(+1.32%)
Jun 26, 2020 11.72 11.73 11.28 11.37 1,639,247 -0.42(-3.53%)
Jun 25, 2020 11.35 11.83 11.31 11.79 1,861,605 +0.30(+2.62%)
Jun 24, 2020 12.05 12.05 11.45 11.49 2,827,072 -0.69(-5.67%)
Jun 23, 2020 12.37 12.42 12.15 12.18 2,111,933 +0.11(+0.88%)
Jun 22, 2020 12.28 12.30 12.00 12.07 2,576,170 +0.19(+1.56%)
Jun 19, 2020 12.41 12.42 11.89 11.89 2,812,154 -0.31(-2.54%)
Jun 18, 2020 12.09 12.30 12.03 12.20 1,095,614 +0.01(+0.07%)
Jun 17, 2020 12.62 12.67 12.15 12.19 1,971,233 -0.62(-4.84%)
Jun 16, 2020 12.93 13.06 12.60 12.81 1,590,130 +0.19(+1.47%)
Jun 15, 2020 12.14 12.74 12.08 12.62 2,643,925 +0.04(+0.28%)
Jun 12, 2020 12.51 12.75 12.28 12.59 1,813,998 +0.40(+3.27%)
Jun 11, 2020 12.64 12.74 12.17 12.19 2,226,859 -1.05(-7.90%)
Jun 10, 2020 13.59 13.61 13.19 13.23 1,924,920 -0.47(-3.43%)
Jun 09, 2020 13.55 13.71 13.41 13.70 2,177,410 -0.27(-1.90%)
Jun 08, 2020 13.97 14.01 13.59 13.97 2,001,283 +0.56(+4.16%)
Jun 05, 2020 13.60 13.73 13.38 13.41 2,043,160 +0.34(+2.57%)
Jun 04, 2020 13.04 13.16 12.82 13.07 1,410,296 +0.27(+2.15%)
Jun 03, 2020 12.83 12.87 12.62 12.80 2,362,434 +0.74(+6.17%)
Jun 02, 2020 11.94 12.11 11.91 12.06 1,262,136 +0.43(+3.66%)
Jun 01, 2020 11.37 11.68 11.30 11.63 2,034,165 +0.42(+3.71%)
May 29, 2020 11.21 11.28 10.96 11.21 1,731,025 -0.22(-1.94%)
May 28, 2020 11.44 11.61 11.23 11.44 1,932,935 +0.09(+0.78%)
May 27, 2020 11.25 11.37 10.95 11.35 2,266,943 +0.39(+3.56%)
May 26, 2020 11.10 11.18 10.92 10.96 4,878,643 +0.08(+0.73%)
May 22, 2020 10.80 10.92 10.62 10.88 2,006,923 -0.07(-0.65%)
May 21, 2020 11.16 11.26 10.78 10.95 2,180,516 -0.38(-3.36%)
May 20, 2020 11.16 11.45 11.11 11.33 3,075,697 +0.44(+4.07%)
May 19, 2020 11.29 11.32 10.85 10.89 4,956,798 -1.12(-9.37%)
May 18, 2020 11.64 12.04 11.61 12.01 754,881 +0.84(+7.53%)
May 15, 2020 11.09 11.21 10.96 11.17 1,011,364 +0.09(+0.80%)
May 14, 2020 10.75 11.13 10.58 11.08 1,062,065 +0.08(+0.72%)
May 13, 2020 11.36 11.36 10.94 11.00 711,317 -0.53(-4.61%)
May 12, 2020 11.64 11.67 11.37 11.53 1,260,955 -0.27(-2.33%)
May 11, 2020 11.88 11.91 11.69 11.81 580,451 -0.48(-3.89%)
May 08, 2020 11.96 12.29 11.86 12.29 880,188 +0.57(+4.84%)
May 07, 2020 11.64 11.88 11.60 11.72 649,793 +0.29(+2.56%)
May 06, 2020 11.80 11.86 11.42 11.43 784,637 -0.40(-3.37%)
May 05, 2020 12.04 12.27 11.82 11.83 1,381,228 -0.17(-1.40%)
May 04, 2020 11.63 11.99 11.59 11.99 1,400,622 +0.35(+3.04%)
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.