Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenaris S.A. ADR
(NY:
TS
)
32.88
+0.20 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
34.42
35.57
34.42
35.27
2,558,116
+1.28(+3.76%)
Apr 29, 2008
34.91
34.91
33.93
33.99
2,735,376
-0.92(-2.65%)
Apr 28, 2008
35.25
35.25
34.76
34.91
1,782,750
+0.27(+0.77%)
Apr 25, 2008
35.22
35.23
34.43
34.65
2,555,206
-0.56(-1.59%)
Apr 24, 2008
35.84
35.98
34.97
35.21
2,790,560
-1.18(-3.24%)
Apr 23, 2008
36.35
36.66
35.88
36.38
1,693,934
-0.11(-0.31%)
Apr 22, 2008
37.26
37.30
36.18
36.50
3,229,995
-0.59(-1.60%)
Apr 21, 2008
36.93
37.49
36.83
37.09
3,271,415
+0.96(+2.67%)
Apr 18, 2008
35.12
36.25
35.05
36.13
2,606,725
+0.96(+2.72%)
Apr 17, 2008
34.60
35.42
34.58
35.17
2,320,116
-0.24(-0.68%)
Apr 16, 2008
34.04
35.48
34.04
35.41
3,107,723
+1.82(+5.41%)
Apr 15, 2008
33.66
33.76
33.25
33.59
2,407,086
+0.19(+0.56%)
Apr 14, 2008
33.75
33.80
33.24
33.40
3,039,935
-0.28(-0.83%)
Apr 11, 2008
33.70
34.16
33.50
33.68
1,512,108
-0.45(-1.31%)
Apr 10, 2008
33.81
34.24
33.40
34.13
1,770,189
-0.25(-0.74%)
Apr 09, 2008
35.13
35.15
34.09
34.38
2,477,957
-0.11(-0.31%)
Apr 08, 2008
33.71
34.72
33.66
34.49
2,312,336
+0.69(+2.05%)
Apr 07, 2008
34.11
34.46
33.60
33.80
2,061,337
-0.13(-0.39%)
Apr 04, 2008
33.91
34.14
33.49
33.93
2,283,532
-0.19(-0.57%)
Apr 03, 2008
33.09
34.38
33.07
34.12
3,309,955
+0.92(+2.79%)
Apr 02, 2008
33.19
33.60
32.90
33.20
2,777,991
-0.19(-0.58%)
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
.