Indicators

Tenaris S.A. ADR (NY: TS )

32.09 -0.09 (-0.26%)

Streaming Delayed Price Updated: 1:11 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.71	27.80	27.00	27.41	3,664,047	-0.38(-1.37%)
Nov 27, 2009	26.80	28.05	26.77	27.79	1,742,728	-1.15(-3.98%)
Nov 25, 2009	28.60	29.05	28.19	28.94	2,731,789	+0.51(+1.78%)
Nov 24, 2009	28.79	28.79	28.30	28.44	1,282,003	-0.33(-1.13%)
Nov 23, 2009	29.08	29.33	28.69	28.76	2,500,770	+0.54(+1.92%)
Nov 20, 2009	28.35	28.43	28.00	28.22	1,910,977	-0.42(-1.48%)
Nov 19, 2009	28.74	28.79	28.18	28.64	1,948,770	-0.75(-2.55%)
Nov 18, 2009	29.58	29.67	29.18	29.39	2,294,998	+0.03(+0.12%)
Nov 17, 2009	28.98	29.37	28.77	29.36	1,725,832	-0.06(-0.21%)
Nov 16, 2009	28.77	29.57	28.73	29.42	3,500,401	+1.47(+5.24%)
Nov 13, 2009	27.99	28.21	27.80	27.96	3,034,097	+0.24(+0.88%)
Nov 12, 2009	28.49	28.69	27.59	27.71	3,073,213	-0.75(-2.64%)
Nov 11, 2009	28.76	28.92	28.27	28.46	1,734,805	-0.08(-0.27%)
Nov 10, 2009	28.48	28.84	28.30	28.54	1,915,507	-0.24(-0.84%)
Nov 09, 2009	28.41	28.87	28.28	28.78	2,982,978	+1.17(+4.25%)
Nov 06, 2009	26.84	27.83	26.75	27.61	3,508,311	+0.44(+1.61%)
Nov 05, 2009	27.65	27.76	27.12	27.17	3,992,815	-0.18(-0.66%)
Nov 04, 2009	27.46	27.94	27.27	27.35	3,936,027	+0.33(+1.21%)
Nov 03, 2009	25.49	27.17	25.43	27.03	8,969,855	+1.22(+4.74%)

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.