Tenaris S.A. ADR (NY: TS )

34.58 +0.28 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.78 31.86 31.32 31.32 2,447,922 +0.16(+0.51%)
Apr 27, 2018 31.10 31.32 30.77 31.16 3,457,517 -0.01(-0.03%)
Apr 26, 2018 31.58 31.60 31.11 31.17 2,415,739 +0.00(+0.00%)
Apr 25, 2018 31.04 31.36 30.76 31.17 1,857,940 -0.44(-1.38%)
Apr 24, 2018 31.78 32.02 31.35 31.61 3,186,077 +0.05(+0.16%)
Apr 23, 2018 31.55 31.84 31.42 31.56 2,937,058 +0.05(+0.16%)
Apr 20, 2018 31.48 31.69 31.25 31.51 3,384,388 +0.04(+0.13%)
Apr 19, 2018 31.69 31.78 31.29 31.47 2,611,736 -0.01(-0.03%)
Apr 18, 2018 31.41 31.66 31.32 31.47 2,498,265 +0.66(+2.15%)
Apr 17, 2018 30.96 30.98 30.70 30.81 1,183,192 -0.07(-0.22%)
Apr 16, 2018 31.10 31.10 30.74 30.88 1,389,116 +0.07(+0.22%)
Apr 13, 2018 30.33 31.19 30.33 30.81 4,784,712 -0.39(-1.24%)
Apr 12, 2018 31.40 31.43 31.08 31.20 2,626,595 +0.15(+0.49%)
Apr 11, 2018 30.76 31.41 30.72 31.05 3,894,148 +0.63(+2.07%)
Apr 10, 2018 29.69 30.64 29.69 30.42 2,856,366 +1.04(+3.54%)
Apr 09, 2018 29.32 29.72 29.12 29.38 1,558,112 +0.22(+0.75%)
Apr 06, 2018 29.55 29.70 28.90 29.16 5,412,923 -0.67(-2.25%)
Apr 05, 2018 29.48 29.99 29.45 29.83 2,263,363 +0.68(+2.33%)
Apr 04, 2018 28.30 29.18 28.30 29.15 3,365,751 +0.03(+0.12%)
Apr 03, 2018 28.73 29.18 28.53 29.12 1,694,547 +0.49(+1.73%)
Apr 02, 2018 29.07 29.24 28.24 28.62 1,704,445 -0.43(-1.47%)
Mar 29, 2018 29.05 29.05 29.05 0 +0.93(+3.31%)
Mar 28, 2018 28.32 28.47 27.96 28.12 1,794,467 -0.44(-1.55%)
Mar 27, 2018 28.78 29.02 28.34 28.57 2,579,959 -0.39(-1.33%)
Mar 26, 2018 28.63 28.98 28.30 28.95 2,567,161 +0.91(+3.23%)
Mar 23, 2018 28.73 28.73 27.92 28.05 5,747,527 -0.02(-0.06%)
Mar 22, 2018 30.50 30.67 27.97 28.06 9,653,942 -3.04(-9.78%)
Mar 21, 2018 30.54 31.47 30.46 31.10 2,891,621 +1.11(+3.69%)
Mar 20, 2018 29.71 30.10 29.70 30.00 2,172,513 +0.34(+1.13%)
Mar 19, 2018 29.81 29.84 29.44 29.66 1,843,856 -0.07(-0.23%)
Mar 16, 2018 29.68 30.01 29.54 29.73 2,135,011 +0.39(+1.34%)
Mar 15, 2018 29.83 29.88 29.15 29.34 1,666,579 -0.42(-1.41%)
Mar 14, 2018 30.16 30.18 29.66 29.76 1,907,719 -0.22(-0.73%)
Mar 13, 2018 30.63 30.86 29.95 29.97 2,510,855 -0.77(-2.51%)
Mar 12, 2018 30.79 31.07 30.57 30.74 1,803,264 -0.23(-0.73%)
Mar 09, 2018 30.43 31.41 30.41 30.97 5,422,428 +0.65(+2.16%)
Mar 08, 2018 29.66 30.42 29.61 30.32 5,183,815 +0.82(+2.78%)
Mar 07, 2018 29.62 29.50 3,128,472 -0.07(-0.23%)
Mar 06, 2018 29.84 30.11 29.52 29.56 3,489,856 -0.12(-0.40%)
Mar 05, 2018 28.87 29.80 28.87 29.68 4,734,927 -0.08(-0.25%)
Mar 02, 2018 29.13 29.83 28.67 29.76 4,702,994 -0.19(-0.64%)
Mar 01, 2018 29.26 30.07 28.95 29.95 7,104,208 +1.05(+3.62%)
Feb 28, 2018 29.40 29.51 28.86 28.90 2,810,650 -0.49(-1.68%)
Feb 27, 2018 29.84 30.01 29.34 29.40 2,875,261 -0.97(-3.20%)
Feb 26, 2018 29.99 30.43 29.64 30.37 2,465,525 +0.89(+3.01%)
Feb 23, 2018 29.50 29.74 29.27 29.48 3,062,504 +0.58(+2.00%)
Feb 22, 2018 29.10 28.90 4,405,962 +1.42(+5.15%)
Feb 21, 2018 27.71 28.04 27.45 27.48 3,830,773 -0.48(-1.71%)
Feb 20, 2018 28.15 28.60 27.76 27.96 2,874,482 -0.43(-1.51%)
Feb 16, 2018 28.39 28.39 28.39 0 +1.08(+3.96%)
Feb 15, 2018 27.38 27.43 27.02 27.31 1,948,091 -0.09(-0.34%)
Feb 14, 2018 26.06 27.49 26.02 27.40 2,042,716 +0.84(+3.15%)
Feb 13, 2018 26.33 26.64 26.20 26.56 1,877,137 -0.14(-0.53%)
Feb 12, 2018 26.53 26.94 26.35 26.71 2,179,165 +0.42(+1.59%)
Feb 09, 2018 26.65 26.78 25.50 26.29 3,151,029 +0.21(+0.80%)
Feb 08, 2018 27.07 26.08 26.08 2,295,067 -1.01(-3.71%)
Feb 07, 2018 27.62 27.79 27.02 27.08 2,238,075 -0.90(-3.20%)
Feb 06, 2018 27.23 28.08 27.10 27.98 3,032,911 +0.32(+1.15%)
Feb 05, 2018 28.16 28.47 27.43 27.66 2,257,801 -0.68(-2.39%)
Feb 02, 2018 29.20 29.28 28.29 28.34 1,808,459 -1.61(-5.37%)
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.