Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.31	33.54	32.71	33.08	3,093,143	-0.29(-0.87%)
Jul 30, 2013	32.84	33.39	32.70	33.37	1,331,996	+0.95(+2.94%)
Jul 29, 2013	32.46	32.58	32.24	32.42	864,098	-0.28(-0.84%)
Jul 26, 2013	32.50	32.73	32.28	32.70	727,815	+0.13(+0.39%)
Jul 25, 2013	32.45	32.82	32.42	32.57	2,333,254	-0.08(-0.25%)
Jul 24, 2013	33.32	33.33	32.58	32.65	2,334,258	-0.43(-1.30%)
Jul 23, 2013	33.40	33.51	33.02	33.08	1,935,754	+0.01(+0.02%)
Jul 22, 2013	33.66	33.85	32.98	33.08	2,215,925	-0.01(-0.05%)
Jul 19, 2013	33.24	33.32	33.05	33.09	1,095,296	-0.20(-0.60%)
Jul 18, 2013	33.02	33.46	32.91	33.29	2,359,090	+0.52(+1.58%)
Jul 17, 2013	33.07	33.25	32.67	32.77	1,482,367	+0.38(+1.18%)
Jul 16, 2013	32.65	32.66	32.29	32.39	950,205	+0.26(+0.81%)
Jul 15, 2013	32.39	32.39	32.03	32.13	787,400	+0.05(+0.16%)
Jul 12, 2013	32.35	32.42	31.87	32.08	1,331,367	-0.59(-1.80%)
Jul 11, 2013	32.99	32.99	32.49	32.67	1,777,412	+0.34(+1.06%)
Jul 10, 2013	32.73	32.73	32.23	32.32	1,470,627	-0.20(-0.62%)
Jul 09, 2013	32.89	32.99	32.37	32.52	1,858,981	-0.16(-0.48%)
Jul 08, 2013	32.08	33.07	32.08	32.68	1,640,113	+0.35(+1.08%)
Jul 05, 2013	32.24	32.36	31.40	32.33	2,656,615	+0.16(+0.49%)
Jul 03, 2013	33.34	32.71	31.68	32.18	4,026,264	-1.16(-3.48%)
Jul 02, 2013	30.37	33.44	30.31	33.34	5,737,330	+2.79(+9.14%)

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