Tenaris S.A. ADR (NY: TS )

32.88 +0.20 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.50 18.54 17.79 18.29 1,711,115 -0.12(-0.65%)
Dec 28, 2018 18.57 18.66 18.31 18.41 2,117,791 +0.08(+0.42%)
Dec 27, 2018 17.98 18.34 17.70 18.33 2,632,130 -0.12(-0.65%)
Dec 26, 2018 17.57 18.46 17.54 18.45 2,612,765 +0.87(+4.93%)
Dec 24, 2018 17.70 18.20 17.55 17.58 1,954,211 -0.24(-1.35%)
Dec 21, 2018 17.89 18.17 17.72 17.82 5,434,156 +0.06(+0.34%)
Dec 20, 2018 18.12 18.36 17.70 17.76 5,305,359 -0.45(-2.50%)
Dec 19, 2018 18.89 19.03 18.11 18.22 2,465,128 -0.47(-2.52%)
Dec 18, 2018 18.99 19.05 18.58 18.69 2,324,828 -0.03(-0.18%)
Dec 17, 2018 19.01 19.22 18.65 18.72 1,896,946 -0.33(-1.71%)
Dec 14, 2018 19.39 19.58 18.98 19.05 1,752,972 -0.69(-3.52%)
Dec 13, 2018 19.91 19.92 19.57 19.74 2,267,606 -0.01(-0.04%)
Dec 12, 2018 19.83 20.10 19.75 19.75 2,191,311 +0.34(+1.77%)
Dec 11, 2018 19.94 19.94 19.31 19.41 3,989,624 -0.07(-0.35%)
Dec 10, 2018 19.73 19.86 19.36 19.48 4,762,899 -0.12(-0.61%)
Dec 07, 2018 20.73 20.78 19.57 19.60 4,256,453 -0.50(-2.48%)
Dec 06, 2018 20.28 20.41 19.86 20.10 4,509,576 -0.81(-3.90%)
Dec 04, 2018 21.40 21.43 20.74 20.91 3,515,622 -0.69(-3.18%)
Dec 03, 2018 21.44 21.63 21.32 21.60 2,296,935 +0.73(+3.49%)
Nov 30, 2018 20.77 20.88 20.55 20.87 3,534,860 -0.25(-1.18%)
Nov 29, 2018 21.24 21.36 20.96 21.12 3,522,852 -0.60(-2.76%)
Nov 28, 2018 20.98 21.73 20.93 21.72 3,781,438 +0.82(+3.94%)
Nov 27, 2018 22.82 23.04 20.58 20.89 9,819,538 -2.26(-9.78%)
Nov 26, 2018 23.29 23.44 23.07 23.16 1,214,306 +0.51(+2.27%)
Nov 23, 2018 22.57 22.78 22.53 22.64 947,316 -0.81(-3.47%)
Nov 21, 2018 23.46 23.46 23.46 0 +0.66(+2.90%)
Nov 20, 2018 23.19 23.34 22.62 22.80 2,978,435 -1.07(-4.49%)
Nov 19, 2018 23.75 24.00 23.59 23.87 2,929,839 -0.22(-0.93%)
Nov 16, 2018 24.03 24.16 23.86 24.09 1,542,797 -0.06(-0.25%)
Nov 15, 2018 23.76 24.23 23.65 24.15 2,621,589 +0.26(+1.10%)
Nov 14, 2018 23.80 24.12 23.63 23.89 2,551,021 +0.49(+2.11%)
Nov 13, 2018 23.92 24.20 23.38 23.40 3,406,010 -1.13(-4.61%)
Nov 12, 2018 24.93 25.05 24.47 24.53 2,097,820 -0.65(-2.60%)
Nov 09, 2018 24.89 25.23 24.70 25.18 2,459,932 -0.28(-1.10%)
Nov 08, 2018 25.78 25.80 25.37 25.46 2,157,698 -0.57(-2.19%)
Nov 07, 2018 26.21 26.35 25.77 26.03 1,957,356 -0.21(-0.81%)
Nov 06, 2018 26.06 26.24 25.96 26.24 2,572,950 +0.10(+0.39%)
Nov 05, 2018 26.11 26.27 25.90 26.14 2,391,998 +0.12(+0.46%)
Nov 02, 2018 26.23 26.37 25.76 26.02 1,584,335 -0.19(-0.71%)
Nov 01, 2018 25.95 26.23 25.58 26.21 4,159,878 +1.37(+5.51%)
Oct 31, 2018 25.18 25.35 24.81 24.84 3,369,093 -0.07(-0.27%)
Oct 30, 2018 24.33 24.93 24.22 24.91 3,110,204 +0.47(+1.91%)
Oct 29, 2018 25.27 25.35 24.22 24.44 2,853,976 -0.71(-2.84%)
Oct 26, 2018 24.36 25.37 24.36 25.15 3,696,900 +0.24(+0.96%)
Oct 25, 2018 24.87 25.17 24.79 24.92 4,005,636 +0.46(+1.88%)
Oct 24, 2018 25.79 25.91 24.44 24.46 3,224,680 -1.30(-5.05%)
Oct 23, 2018 25.95 26.00 25.39 25.76 2,982,849 -1.05(-3.93%)
Oct 22, 2018 27.21 27.21 26.52 26.81 2,271,524 -0.31(-1.16%)
Oct 19, 2018 27.31 27.70 27.11 27.13 1,714,598 -0.02(-0.06%)
Oct 18, 2018 27.53 27.73 27.11 27.14 1,765,289 -0.72(-2.59%)
Oct 17, 2018 28.13 28.13 27.45 27.87 1,474,763 -0.22(-0.79%)
Oct 16, 2018 28.03 28.23 27.92 28.09 2,116,149 +0.31(+1.10%)
Oct 15, 2018 27.87 28.10 27.62 27.78 2,234,909 +0.20(+0.71%)
Oct 12, 2018 28.00 28.03 27.25 27.59 4,901,273 -0.03(-0.09%)
Oct 11, 2018 27.60 28.09 27.47 27.61 3,851,704 -1.13(-3.93%)
Oct 10, 2018 29.23 29.27 28.63 28.74 2,530,285 -0.74(-2.51%)
Oct 09, 2018 28.98 29.72 28.91 29.48 1,380,069 +0.54(+1.85%)
Oct 08, 2018 28.27 29.00 28.16 28.94 1,622,470 +0.15(+0.53%)
Oct 05, 2018 28.83 28.96 28.52 28.79 953,966 -0.25(-0.85%)
Oct 04, 2018 29.60 29.61 28.83 29.04 1,950,465 -0.31(-1.04%)
Oct 03, 2018 29.57 29.61 29.24 29.34 3,137,428 +0.20(+0.70%)
Oct 02, 2018 29.21 29.34 28.80 29.14 1,496,185 -0.08(-0.26%)
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.