Skip to main content

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

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.