Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	21.40	21.60	21.26	21.45	1,660,047	-0.25(-1.16%)
Mar 30, 2015	21.72	21.81	21.48	21.71	1,662,200	+0.04(+0.18%)
Mar 27, 2015	21.84	21.86	21.36	21.67	2,015,857	-0.25(-1.12%)
Mar 26, 2015	22.28	22.49	21.83	21.91	1,912,263	-0.19(-0.87%)
Mar 25, 2015	22.04	22.23	21.94	22.10	2,739,625	+0.35(+1.62%)
Mar 24, 2015	21.88	21.91	21.52	21.75	1,900,258	-0.04(-0.18%)
Mar 23, 2015	21.81	21.94	21.73	21.79	1,554,094	+0.28(+1.28%)
Mar 20, 2015	21.18	21.54	21.05	21.51	2,298,376	+0.70(+3.35%)
Mar 19, 2015	20.82	20.94	20.56	20.82	2,570,839	-0.58(-2.72%)
Mar 18, 2015	20.53	21.50	20.40	21.40	2,304,868	+0.81(+3.94%)
Mar 17, 2015	20.79	20.79	20.34	20.59	2,842,897	+0.03(+0.15%)
Mar 16, 2015	20.55	20.60	20.30	20.56	2,253,755	-0.05(-0.26%)
Mar 13, 2015	20.90	20.90	20.30	20.61	3,336,867	-0.64(-2.99%)
Mar 12, 2015	21.51	21.51	21.14	21.25	2,156,159	+0.16(+0.76%)
Mar 11, 2015	21.18	21.22	20.81	21.08	2,538,793	+0.06(+0.29%)
Mar 10, 2015	21.48	21.65	21.02	21.02	3,297,495	-1.11(-5.02%)
Mar 09, 2015	21.89	22.28	21.65	22.13	2,917,671	+0.46(+2.12%)
Mar 06, 2015	21.51	21.85	21.51	21.67	3,784,958	-0.24(-1.08%)
Mar 05, 2015	21.68	21.98	21.64	21.91	1,787,640	+0.13(+0.60%)
Mar 04, 2015	21.76	22.07	21.46	21.78	2,731,758	-0.28(-1.28%)
Mar 03, 2015	21.92	22.23	21.82	22.07	2,499,741	+0.15(+0.70%)

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.

Tenaris S.A. ADR (NY: TS )

Historical Prices

Free News Feed