Skip to main content

Tenaris S.A. ADR (NY: TS )

30.02 -0.64 (-2.09%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.94 22.99 22.71 22.79 1,893,937 -0.22(-0.95%)
Oct 28, 2016 23.09 23.36 22.94 23.01 2,708,689 -0.31(-1.32%)
Oct 27, 2016 23.24 23.44 23.04 23.32 3,211,735 +0.27(+1.19%)
Oct 26, 2016 22.98 23.36 22.84 23.04 2,642,335 -0.44(-1.89%)
Oct 25, 2016 23.43 23.76 23.40 23.49 3,552,656 +0.05(+0.21%)
Oct 24, 2016 23.49 23.62 23.18 23.44 1,619,693 +0.01(+0.03%)
Oct 21, 2016 23.47 23.70 23.29 23.43 2,182,826 -0.18(-0.75%)
Oct 20, 2016 23.40 23.70 23.23 23.61 4,025,414 +0.07(+0.31%)
Oct 19, 2016 23.53 23.87 23.49 23.53 3,844,298 +0.06(+0.28%)
Oct 18, 2016 23.91 23.92 23.42 23.47 6,616,586 +0.19(+0.83%)
Oct 17, 2016 23.58 23.65 23.09 23.28 5,260,947 -0.15(-0.66%)
Oct 14, 2016 23.62 23.66 23.32 23.43 1,772,952 -0.03(-0.14%)
Oct 13, 2016 23.28 23.55 23.20 23.46 3,095,115 -0.03(-0.14%)
Oct 12, 2016 23.21 23.60 23.09 23.49 2,845,382 +0.29(+1.25%)
Oct 11, 2016 23.51 23.51 23.00 23.20 3,020,409 -0.54(-2.28%)
Oct 10, 2016 23.83 24.00 23.71 23.74 2,532,884 +0.20(+0.86%)
Oct 07, 2016 23.68 23.70 23.34 23.54 2,048,398 +0.05(+0.21%)
Oct 06, 2016 23.62 23.70 23.45 23.49 1,809,235 -0.13(-0.55%)
Oct 05, 2016 23.57 23.70 23.34 23.62 2,651,603 +0.55(+2.38%)
Oct 04, 2016 23.36 23.45 22.98 23.07 3,531,750 -0.11(-0.45%)
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.