Skip to main content

Tenaris S.A. ADR (NY: TS )

31.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.98 27.03 26.58 26.80 2,112,374 +0.05(+0.18%)
Oct 30, 2006 26.91 27.05 26.67 26.75 1,114,496 -0.35(-1.28%)
Oct 27, 2006 27.19 27.38 26.82 27.10 1,931,831 +0.06(+0.21%)
Oct 26, 2006 27.41 27.44 26.74 27.05 1,847,607 -0.03(-0.13%)
Oct 25, 2006 26.82 27.29 26.75 27.08 2,634,276 +0.90(+3.45%)
Oct 24, 2006 25.82 26.28 25.75 26.18 2,551,204 +0.44(+1.73%)
Oct 23, 2006 25.53 25.90 25.50 25.73 2,279,526 -0.49(-1.88%)
Oct 20, 2006 26.60 26.60 26.09 26.23 2,871,832 +0.03(+0.13%)
Oct 19, 2006 25.85 26.24 25.77 26.19 2,391,969 +0.43(+1.67%)
Oct 18, 2006 25.75 25.86 25.67 25.76 3,303,751 +0.54(+2.15%)
Oct 17, 2006 25.48 25.53 24.84 25.22 2,678,620 -0.22(-0.87%)
Oct 16, 2006 25.04 25.60 24.97 25.44 2,372,533 +0.94(+3.83%)
Oct 13, 2006 24.24 24.78 24.23 24.50 2,465,396 +0.32(+1.32%)
Oct 12, 2006 23.73 24.29 23.70 24.19 3,876,764 +0.53(+2.26%)
Oct 11, 2006 23.89 24.00 23.37 23.65 2,810,067 -0.65(-2.69%)
Oct 10, 2006 24.09 24.35 23.93 24.30 2,330,637 +0.07(+0.29%)
Oct 09, 2006 24.28 24.73 24.18 24.23 3,120,617 +0.15(+0.61%)
Oct 06, 2006 24.10 24.21 23.92 24.09 1,898,717 -0.36(-1.48%)
Oct 05, 2006 24.22 24.66 24.05 24.45 2,497,214 +0.28(+1.15%)
Oct 04, 2006 24.00 24.19 23.70 24.17 3,433,471 +0.25(+1.05%)
Oct 03, 2006 24.50 24.50 23.80 23.92 2,990,754 -0.92(-3.72%)
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.