Indicators

Tenaris S.A. ADR (NY: TS )

32.00 -0.25 (-0.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.45	31.73	31.11	31.52	3,130,530	+0.46(+1.47%)
Jul 28, 2011	31.20	31.82	31.02	31.06	3,910,326	-1.28(-3.95%)
Jul 27, 2011	33.66	33.72	31.94	32.34	4,522,239	-1.68(-4.93%)
Jul 26, 2011	33.31	34.10	33.15	34.02	2,174,070	+1.21(+3.70%)
Jul 25, 2011	32.96	33.18	32.75	32.80	1,249,458	-0.34(-1.01%)
Jul 22, 2011	33.30	33.37	33.10	33.14	1,533,214	-0.09(-0.28%)
Jul 21, 2011	32.67	33.26	32.44	33.23	1,599,633	+0.94(+2.92%)
Jul 20, 2011	32.12	32.50	31.93	32.29	1,471,028	+0.51(+1.62%)
Jul 19, 2011	31.76	31.88	31.50	31.78	946,520	+0.56(+1.78%)
Jul 18, 2011	31.37	31.50	30.92	31.22	1,014,812	-0.48(-1.53%)
Jul 15, 2011	31.55	31.71	31.36	31.71	1,128,205	+0.06(+0.20%)
Jul 14, 2011	32.22	32.43	31.57	31.64	1,209,766	-0.28(-0.87%)
Jul 13, 2011	31.94	32.46	31.74	31.92	2,289,481	+0.62(+1.98%)
Jul 12, 2011	31.23	31.70	31.18	31.30	2,188,663	-0.27(-0.86%)
Jul 11, 2011	31.64	32.00	31.53	31.57	2,770,888	-1.33(-4.05%)
Jul 08, 2011	32.84	33.11	32.48	32.90	1,820,957	-0.73(-2.16%)
Jul 07, 2011	33.20	33.67	33.11	33.63	2,004,738	+1.16(+3.56%)
Jul 06, 2011	32.46	32.61	32.20	32.48	1,429,055	-0.42(-1.28%)
Jul 05, 2011	32.92	33.29	32.80	32.90	1,278,998	+0.10(+0.30%)

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.