Indicators

Tenaris S.A. ADR (NY: TS )

31.30 -0.57 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.30	14.61	13.86	14.61	2,218,617	+0.41(+2.89%)
Nov 26, 2008	12.97	14.32	12.94	14.20	6,436,859	+0.86(+6.46%)
Nov 25, 2008	14.99	15.13	13.11	13.34	21,085,368	-0.61(-4.38%)
Nov 24, 2008	14.09	14.20	13.56	13.95	10,829,883	+1.62(+13.13%)
Nov 21, 2008	13.35	13.66	11.38	12.33	8,904,972	-0.10(-0.84%)
Nov 20, 2008	14.04	14.09	12.37	12.43	6,979,737	-1.47(-10.59%)
Nov 19, 2008	15.49	15.63	13.86	13.91	4,953,662	-1.63(-10.47%)
Nov 18, 2008	16.22	16.41	14.87	15.53	8,506,862	-0.20(-1.28%)
Nov 17, 2008	15.93	16.60	15.51	15.73	6,147,219	+0.40(+2.63%)
Nov 14, 2008	15.54	16.57	15.28	15.33	6,110,574	-0.98(-6.01%)
Nov 13, 2008	14.87	16.36	13.80	16.31	8,372,070	+2.15(+15.21%)
Nov 12, 2008	14.99	15.17	14.09	14.16	6,689,296	-0.43(-2.95%)
Nov 11, 2008	15.09	15.32	14.28	14.59	4,236,175	-0.62(-4.07%)
Nov 10, 2008	15.55	15.90	14.66	15.20	4,265,394	+0.40(+2.67%)
Nov 07, 2008	14.52	15.26	14.12	14.81	4,909,559	+0.69(+4.87%)
Nov 06, 2008	14.88	14.95	13.26	14.12	7,180,729	-0.87(-5.79%)
Nov 05, 2008	15.70	16.46	14.95	14.99	6,700,795	-1.51(-9.14%)
Nov 04, 2008	15.49	16.91	15.27	16.50	6,654,276	+1.97(+13.58%)

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.