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

Historical Prices

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.