Indicators

Tenaris S.A. ADR (NY: TS )

31.39 -0.48 (-1.52%)

Streaming Delayed Price Updated: 2:27 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.42	31.71	31.08	31.50	3,132,944	+0.46(+1.47%)
Jul 28, 2011	31.17	31.79	31.00	31.04	3,913,341	-1.28(-3.95%)
Jul 27, 2011	33.63	33.70	31.92	32.31	4,525,727	-1.67(-4.93%)
Jul 26, 2011	33.28	34.07	33.12	33.99	2,175,746	+1.21(+3.70%)
Jul 25, 2011	32.93	33.16	32.72	32.78	1,250,422	-0.33(-1.01%)
Jul 22, 2011	33.28	33.35	33.07	33.11	1,534,397	-0.09(-0.28%)
Jul 21, 2011	32.65	33.23	32.41	33.21	1,600,866	+0.94(+2.92%)
Jul 20, 2011	32.09	32.48	31.90	32.27	1,472,163	+0.51(+1.62%)
Jul 19, 2011	31.74	31.85	31.47	31.75	947,250	+0.56(+1.78%)
Jul 18, 2011	31.35	31.47	30.90	31.20	1,015,595	-0.48(-1.53%)
Jul 15, 2011	31.52	31.69	31.33	31.68	1,129,075	+0.06(+0.20%)
Jul 14, 2011	32.19	32.41	31.55	31.62	1,210,699	-0.28(-0.87%)
Jul 13, 2011	31.92	32.44	31.72	31.89	2,291,247	+0.62(+1.98%)
Jul 12, 2011	31.20	31.67	31.15	31.27	2,190,351	-0.27(-0.86%)
Jul 11, 2011	31.62	31.97	31.50	31.55	2,773,025	-1.33(-4.05%)
Jul 08, 2011	32.81	33.08	32.46	32.88	1,822,362	-0.73(-2.16%)
Jul 07, 2011	33.18	33.64	33.08	33.60	2,006,284	+1.15(+3.56%)
Jul 06, 2011	32.44	32.59	32.18	32.45	1,430,157	-0.42(-1.28%)
Jul 05, 2011	32.89	33.26	32.77	32.87	1,279,984	+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.