Indicators

Tenaris S.A. ADR (NY: TS )

30.50 -0.80 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.12	22.84	21.95	22.57	3,535,260	+0.19(+0.87%)
Jan 30, 2006	22.87	22.91	22.13	22.37	3,947,023	-0.20(-0.87%)
Jan 27, 2006	22.09	22.71	22.04	22.57	7,955,956	+1.02(+4.73%)
Jan 26, 2006	21.00	21.62	20.91	21.55	3,213,480	+0.79(+3.81%)
Jan 25, 2006	20.99	21.22	20.62	20.76	4,976,432	-0.72(-3.36%)
Jan 24, 2006	21.15	21.61	21.15	21.48	3,235,796	+0.07(+0.32%)
Jan 23, 2006	21.42	21.88	21.05	21.41	6,994,215	+0.76(+3.66%)
Jan 20, 2006	20.77	20.93	20.38	20.66	5,845,310	+0.26(+1.26%)
Jan 19, 2006	19.45	20.63	19.45	20.40	8,031,542	+1.93(+10.42%)
Jan 18, 2006	18.89	18.92	18.27	18.48	2,656,304	-0.56(-2.96%)
Jan 17, 2006	18.20	19.10	18.19	19.04	5,753,167	+0.93(+5.16%)
Jan 13, 2006	17.81	18.11	17.80	18.10	1,726,957	+0.52(+2.94%)
Jan 12, 2006	18.35	18.35	17.54	17.59	4,398,379	-0.51(-2.84%)
Jan 11, 2006	17.98	18.25	17.88	18.10	3,588,530	+0.18(+0.99%)
Jan 10, 2006	17.31	17.97	17.24	17.92	3,003,279	+0.35(+2.00%)
Jan 09, 2006	17.64	17.82	17.44	17.57	4,077,319	+0.31(+1.80%)
Jan 06, 2006	17.20	17.56	17.19	17.26	2,621,751	+0.30(+1.74%)
Jan 05, 2006	17.16	17.27	16.90	16.96	1,795,345	-0.10(-0.59%)
Jan 04, 2006	17.08	17.16	16.93	17.06	2,474,898	-0.10(-0.57%)

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.