Indicators

Tenaris S.A. ADR (NY: TS )

33.61 -0.83 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.42	35.99	35.36	35.85	1,478,780	+0.52(+1.46%)
Apr 28, 2011	35.06	35.59	35.03	35.34	1,501,920	+0.13(+0.38%)
Apr 27, 2011	34.89	35.23	34.44	35.20	2,300,234	+0.45(+1.30%)
Apr 26, 2011	35.10	35.10	34.34	34.75	2,420,958	+0.03(+0.08%)
Apr 25, 2011	35.05	35.07	34.66	34.72	1,549,024	-0.30(-0.87%)
Apr 21, 2011	35.34	35.34	34.78	35.03	1,086,875	+0.19(+0.55%)
Apr 20, 2011	35.19	35.20	34.75	34.83	1,629,838	+0.43(+1.25%)
Apr 19, 2011	33.90	34.53	33.90	34.40	1,519,375	+0.63(+1.86%)
Apr 18, 2011	33.75	34.01	33.20	33.78	2,519,017	-1.04(-3.00%)
Apr 15, 2011	34.37	34.91	34.33	34.82	1,540,021	-0.05(-0.14%)
Apr 14, 2011	34.19	34.88	34.19	34.87	1,616,809	+0.04(+0.12%)
Apr 13, 2011	34.96	35.04	34.59	34.83	1,427,689	-0.01(-0.04%)
Apr 12, 2011	35.28	35.29	34.33	34.84	4,386,541	-0.80(-2.26%)
Apr 11, 2011	35.88	36.01	35.46	35.65	3,072,819	-0.06(-0.18%)
Apr 08, 2011	35.48	35.74	35.29	35.71	4,172,362	+1.27(+3.69%)
Apr 07, 2011	34.59	34.76	34.12	34.44	3,236,099	-0.68(-1.95%)
Apr 06, 2011	35.76	35.84	34.95	35.12	1,821,280	-0.43(-1.21%)
Apr 05, 2011	35.05	35.71	35.02	35.55	2,037,089	-0.04(-0.12%)
Apr 04, 2011	35.55	35.70	35.35	35.60	2,192,434	+0.30(+0.84%)

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.