Tenaris S.A. ADR (NY: TS )

24.29 -2.22 (-8.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 25.14 25.20 23.95 24.29 3,330,309 -2.22(-8.37%)
Sep 22, 2022 26.98 27.24 26.49 26.51 1,465,209 -0.11(-0.41%)
Sep 21, 2022 27.76 27.85 26.59 26.62 1,899,425 -0.26(-0.97%)
Sep 20, 2022 26.86 26.98 26.30 26.88 1,998,341 -0.49(-1.79%)
Sep 19, 2022 26.19 27.41 26.17 27.37 1,585,822 +0.13(+0.48%)
Sep 16, 2022 27.00 27.25 26.67 27.24 1,885,883 -0.27(-0.98%)
Sep 15, 2022 27.98 28.10 27.38 27.51 2,043,024 -0.74(-2.62%)
Sep 14, 2022 28.31 28.84 28.04 28.25 1,828,197 +0.06(+0.21%)
Sep 13, 2022 28.20 28.80 28.09 28.19 1,985,933 -0.65(-2.25%)
Sep 12, 2022 29.02 29.09 28.63 28.84 1,276,015 +0.36(+1.26%)
Sep 09, 2022 28.04 28.61 27.90 28.48 1,345,070 +1.70(+6.35%)
Sep 08, 2022 26.51 26.90 26.39 26.78 1,746,121 -0.01(-0.04%)
Sep 07, 2022 26.89 26.89 26.14 26.79 1,593,029 -0.33(-1.22%)
Sep 06, 2022 27.62 27.71 27.00 27.12 1,907,786 -0.63(-2.27%)
Sep 02, 2022 28.00 28.53 27.65 27.75 1,988,330 +0.83(+3.08%)
Sep 01, 2022 27.33 27.43 26.78 26.92 3,120,205 -0.40(-1.46%)
Aug 31, 2022 26.84 27.86 26.77 27.32 1,839,411 -0.35(-1.26%)
Aug 30, 2022 28.36 28.37 27.35 27.67 1,753,241 -1.37(-4.72%)
Aug 29, 2022 28.56 29.29 28.46 29.04 1,581,594 +1.15(+4.12%)
Aug 26, 2022 28.16 28.49 27.75 27.89 1,370,818 -0.34(-1.20%)
Aug 25, 2022 28.15 28.34 27.95 28.23 1,629,790 +0.35(+1.26%)
Aug 24, 2022 27.47 27.95 27.30 27.88 1,737,718 +0.36(+1.31%)
Aug 23, 2022 26.98 27.89 26.95 27.52 2,095,570 +1.72(+6.67%)
Aug 22, 2022 25.49 25.80 25.08 25.80 2,006,848 -0.04(-0.15%)
Aug 19, 2022 26.13 26.27 25.84 25.84 1,313,489 -1.07(-3.98%)
Aug 18, 2022 26.95 27.05 26.71 26.91 1,163,225 +0.90(+3.46%)
Aug 17, 2022 25.57 26.18 25.50 26.01 1,795,227 -0.11(-0.42%)
Aug 16, 2022 26.76 26.86 25.98 26.12 1,617,538 -0.42(-1.58%)
Aug 15, 2022 26.61 26.68 25.96 26.54 1,107,830 -0.84(-3.07%)
Aug 12, 2022 27.11 27.38 26.80 27.38 1,233,157 +0.31(+1.15%)
Aug 11, 2022 27.08 27.32 27.02 27.07 1,398,941 +0.45(+1.69%)
Aug 10, 2022 26.43 26.68 26.05 26.62 1,515,025 +0.27(+1.02%)
Aug 09, 2022 26.60 26.82 26.20 26.35 1,750,965 +0.23(+0.88%)
Aug 08, 2022 26.44 26.57 26.04 26.12 1,937,228 +0.59(+2.31%)
Aug 05, 2022 24.95 25.75 24.87 25.53 2,259,260 +0.12(+0.47%)
Aug 04, 2022 26.03 26.80 25.34 25.41 3,994,490 -1.20(-4.51%)
Aug 03, 2022 27.54 27.54 26.45 26.61 2,273,139 -0.41(-1.52%)
Aug 02, 2022 27.18 27.43 26.78 27.02 1,824,054 -0.22(-0.81%)
Aug 01, 2022 27.87 27.88 27.08 27.24 2,518,220 -0.82(-2.92%)
Jul 29, 2022 27.36 28.09 27.28 28.06 2,375,155 +1.11(+4.12%)
Jul 28, 2022 27.02 27.13 26.47 26.95 2,620,340 -0.17(-0.63%)
Jul 27, 2022 26.01 27.19 25.80 27.12 3,245,487 +1.55(+6.06%)
Jul 26, 2022 25.89 26.04 25.45 25.57 1,530,803 -0.43(-1.65%)
Jul 25, 2022 25.55 26.00 25.37 26.00 1,610,177 +0.73(+2.89%)
Jul 22, 2022 25.71 25.95 25.12 25.27 1,730,816 -0.28(-1.10%)
Jul 21, 2022 24.92 25.55 24.80 25.55 1,810,954 -0.27(-1.05%)
Jul 20, 2022 25.87 25.97 25.59 25.82 2,342,946 -0.55(-2.09%)
Jul 19, 2022 25.62 26.54 25.60 26.37 2,336,872 +0.58(+2.25%)
Jul 18, 2022 25.92 25.98 25.62 25.79 2,814,582 +1.02(+4.12%)
Jul 15, 2022 24.55 24.80 24.23 24.77 1,779,730 +0.49(+2.02%)
Jul 14, 2022 23.79 24.32 23.65 24.28 1,714,182 -0.99(-3.92%)
Jul 13, 2022 24.94 25.57 24.90 25.27 1,660,393 -0.15(-0.59%)
Jul 12, 2022 25.23 25.55 25.03 25.42 2,183,107 -0.58(-2.23%)
Jul 11, 2022 25.65 26.18 25.43 26.00 2,847,419 +0.11(+0.42%)
Jul 08, 2022 25.76 26.04 25.38 25.89 3,634,791 +0.99(+3.98%)
Jul 07, 2022 24.31 25.05 24.31 24.90 3,376,372 +2.01(+8.78%)
Jul 06, 2022 23.06 23.35 22.24 22.89 3,131,018 -0.87(-3.66%)
Jul 05, 2022 24.17 24.24 23.28 23.76 2,999,453 -1.75(-6.86%)
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.