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 (%)
Dec 31, 2018	18.49	18.53	17.77	18.27	1,712,435	-0.12(-0.65%)
Dec 28, 2018	18.55	18.65	18.30	18.39	2,119,424	+0.08(+0.42%)
Dec 27, 2018	17.96	18.32	17.69	18.31	2,634,159	-0.12(-0.65%)
Dec 26, 2018	17.55	18.44	17.53	18.43	2,614,780	+0.87(+4.93%)
Dec 24, 2018	17.69	18.18	17.53	17.57	1,955,718	-0.24(-1.35%)
Dec 21, 2018	17.88	18.16	17.71	17.81	5,438,347	+0.06(+0.34%)
Dec 20, 2018	18.11	18.35	17.69	17.75	5,309,450	-0.45(-2.50%)
Dec 19, 2018	18.88	19.01	18.10	18.20	2,467,029	-0.47(-2.52%)
Dec 18, 2018	18.97	19.03	18.56	18.67	2,326,621	-0.03(-0.18%)
Dec 17, 2018	18.99	19.21	18.63	18.71	1,898,408	-0.33(-1.71%)
Dec 14, 2018	19.38	19.57	18.97	19.03	1,754,324	-0.69(-3.52%)
Dec 13, 2018	19.89	19.90	19.56	19.73	2,269,354	-0.01(-0.04%)
Dec 12, 2018	19.81	20.09	19.74	19.74	2,193,001	+0.34(+1.77%)
Dec 11, 2018	19.93	19.93	19.29	19.39	3,992,701	-0.07(-0.35%)
Dec 10, 2018	19.71	19.85	19.34	19.46	4,766,572	-0.12(-0.61%)
Dec 07, 2018	20.71	20.77	19.56	19.58	4,259,735	-0.50(-2.48%)
Dec 06, 2018	20.26	20.40	19.85	20.08	4,513,053	-0.81(-3.90%)
Dec 04, 2018	21.38	21.41	20.72	20.89	3,518,333	-0.69(-3.18%)

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.