Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.90	37.11	35.90	36.79	2,452,175	+1.33(+3.76%)
Apr 29, 2008	36.42	36.42	35.40	35.46	2,622,094	-0.96(-2.65%)
Apr 28, 2008	36.78	36.78	36.26	36.42	1,708,920	+0.28(+0.77%)
Apr 25, 2008	36.74	36.76	35.92	36.15	2,449,386	-0.58(-1.59%)
Apr 24, 2008	37.39	37.53	36.49	36.73	2,674,993	-1.23(-3.24%)
Apr 23, 2008	37.92	38.24	37.43	37.96	1,623,782	-0.12(-0.31%)
Apr 22, 2008	38.87	38.91	37.74	38.08	3,096,229	-0.62(-1.60%)
Apr 21, 2008	38.53	39.11	38.42	38.69	3,135,934	+1.01(+2.67%)
Apr 18, 2008	36.64	37.82	36.56	37.69	2,498,771	+1.00(+2.72%)
Apr 17, 2008	36.09	36.95	36.08	36.69	2,224,031	-0.25(-0.68%)
Apr 16, 2008	35.51	37.01	35.51	36.94	2,979,020	+1.89(+5.41%)
Apr 15, 2008	35.12	35.22	34.69	35.04	2,307,399	+0.19(+0.56%)
Apr 14, 2008	35.21	35.26	34.68	34.85	2,914,040	-0.29(-0.83%)
Apr 11, 2008	35.16	35.63	34.95	35.14	1,449,486	-0.46(-1.31%)
Apr 10, 2008	35.27	35.72	34.84	35.60	1,696,879	-0.26(-0.74%)
Apr 09, 2008	36.65	36.67	35.56	35.87	2,375,335	-0.11(-0.31%)
Apr 08, 2008	35.17	36.21	35.12	35.98	2,216,573	+0.72(+2.05%)
Apr 07, 2008	35.58	35.94	35.05	35.26	1,975,970	-0.14(-0.39%)
Apr 04, 2008	35.38	35.62	34.94	35.40	2,188,962	-0.20(-0.57%)
Apr 03, 2008	34.51	35.86	34.50	35.60	3,172,877	+0.96(+2.79%)
Apr 02, 2008	34.62	35.05	34.32	34.63	2,662,944	-0.20(-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.

Tenaris S.A. ADR (NY: TS )

Historical Prices

Free News Feed