Skip to main content

Tenaris S.A. ADR (NY: TS )

31.12 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.09 33.32 32.86 33.12 1,485,410 +0.34(+1.05%)
Mar 28, 2014 32.74 32.87 32.60 32.78 1,281,950 +0.34(+1.06%)
Mar 27, 2014 32.46 32.61 32.25 32.43 1,072,744 +0.11(+0.35%)
Mar 26, 2014 32.67 32.78 32.30 32.32 973,142 -0.35(-1.08%)
Mar 25, 2014 32.47 32.77 32.33 32.67 1,125,812 +0.53(+1.65%)
Mar 24, 2014 32.49 32.54 31.84 32.14 856,749 +0.18(+0.56%)
Mar 21, 2014 32.07 32.22 31.81 31.96 1,844,730 +0.02(+0.07%)
Mar 20, 2014 31.54 31.95 31.50 31.94 523,102 +0.36(+1.14%)
Mar 19, 2014 31.93 32.01 31.37 31.58 606,383 -0.32(-1.01%)
Mar 18, 2014 31.86 31.91 31.57 31.90 1,088,174 +0.26(+0.83%)
Mar 17, 2014 31.38 31.70 31.33 31.64 863,191 +0.52(+1.66%)
Mar 14, 2014 30.86 31.26 30.86 31.12 1,571,886 +0.26(+0.85%)
Mar 13, 2014 31.66 31.66 30.61 30.86 1,228,621 -0.43(-1.39%)
Mar 12, 2014 31.30 31.39 31.15 31.30 986,272 -0.07(-0.21%)
Mar 11, 2014 31.57 31.87 31.30 31.36 1,002,047 -0.23(-0.73%)
Mar 10, 2014 31.63 31.66 31.21 31.60 1,022,277 -0.29(-0.92%)
Mar 07, 2014 32.04 32.04 31.54 31.89 1,452,349 -0.12(-0.37%)
Mar 06, 2014 31.86 32.10 31.80 32.01 984,487 +0.45(+1.42%)
Mar 05, 2014 31.60 31.64 31.42 31.56 724,802 +0.14(+0.45%)
Mar 04, 2014 31.50 31.55 31.28 31.42 1,226,806 +0.76(+2.49%)
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.