Skip to main content

Tenaris S.A. ADR (NY: TS )

30.50 -0.80 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.10 28.24 27.67 28.12 1,684,917 +0.35(+1.25%)
Jun 29, 2006 26.45 27.85 26.39 27.78 2,028,005 +1.36(+5.15%)
Jun 28, 2006 26.22 26.48 25.91 26.41 1,412,088 +0.65(+2.53%)
Jun 27, 2006 26.66 26.99 25.57 25.76 3,044,456 -0.40(-1.54%)
Jun 26, 2006 25.87 26.23 25.60 26.16 2,785,736 +1.16(+4.64%)
Jun 23, 2006 24.59 25.50 24.55 25.00 2,275,927 +0.44(+1.78%)
Jun 22, 2006 24.35 24.76 24.01 24.57 1,942,917 +0.08(+0.34%)
Jun 21, 2006 23.66 24.62 23.66 24.48 2,986,722 +0.84(+3.55%)
Jun 20, 2006 23.82 24.25 23.44 23.64 1,985,821 +0.08(+0.35%)
Jun 19, 2006 24.45 24.55 23.14 23.56 2,914,304 -0.73(-3.00%)
Jun 16, 2006 24.15 24.51 23.80 24.29 3,067,635 -0.31(-1.24%)
Jun 15, 2006 23.37 24.80 23.34 24.59 4,343,094 +1.38(+5.95%)
Jun 14, 2006 23.32 23.52 22.66 23.21 2,732,322 +0.62(+2.74%)
Jun 13, 2006 22.79 23.59 22.25 22.59 7,672,616 +0.47(+2.13%)
Jun 12, 2006 23.44 23.47 21.97 22.12 3,609,694 -1.33(-5.66%)
Jun 09, 2006 23.82 23.88 22.33 23.45 3,644,968 -0.61(-2.54%)
Jun 08, 2006 23.42 24.29 22.31 24.06 5,171,371 +0.20(+0.84%)
Jun 07, 2006 24.99 25.09 23.83 23.86 3,401,365 -1.29(-5.14%)
Jun 06, 2006 25.44 25.53 24.32 25.15 2,897,171 -0.33(-1.28%)
Jun 05, 2006 26.99 26.99 25.42 25.48 2,904,082 -0.64(-2.45%)
Jun 02, 2006 26.53 26.53 25.96 26.12 1,818,956 +0.20(+0.78%)
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.