Skip to main content

Tenaris S.A. ADR (NY: TS )

31.12 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 30.51 30.51 30.01 30.25 2,252,820 -0.32(-1.04%)
Oct 30, 2023 30.72 30.87 30.36 30.57 2,548,367 +0.22(+0.73%)
Oct 27, 2023 31.01 31.07 30.14 30.35 2,711,520 -0.38(-1.23%)
Oct 26, 2023 30.73 31.02 30.50 30.72 2,376,917 -0.54(-1.73%)
Oct 25, 2023 31.40 31.54 31.24 31.26 2,516,472 -0.18(-0.58%)
Oct 24, 2023 31.69 31.77 31.41 31.45 1,946,508 -0.03(-0.09%)
Oct 23, 2023 31.79 31.80 31.38 31.48 2,709,960 -0.08(-0.24%)
Oct 20, 2023 31.56 31.78 31.06 31.55 2,988,579 -0.32(-1.00%)
Oct 19, 2023 31.65 32.07 31.45 31.87 2,576,228 -0.38(-1.17%)
Oct 18, 2023 32.28 32.55 32.14 32.25 1,961,723 -0.23(-0.71%)
Oct 17, 2023 31.82 32.60 31.82 32.48 1,642,243 +0.35(+1.08%)
Oct 16, 2023 32.12 32.28 31.82 32.13 1,515,692 +0.06(+0.18%)
Oct 13, 2023 31.80 32.24 31.79 32.07 1,827,674 +0.70(+2.22%)
Oct 12, 2023 31.88 31.90 31.12 31.38 2,098,773 -0.39(-1.22%)
Oct 11, 2023 31.55 31.84 31.34 31.77 2,349,674 +0.29(+0.92%)
Oct 10, 2023 31.41 31.53 31.17 31.48 1,452,195 +0.17(+0.56%)
Oct 09, 2023 30.61 31.34 30.48 31.30 3,550,161 +1.30(+4.35%)
Oct 06, 2023 29.80 30.21 29.45 30.00 1,596,163 +0.56(+1.90%)
Oct 05, 2023 28.95 29.44 28.92 29.44 2,124,310 +0.39(+1.33%)
Oct 04, 2023 29.21 29.28 28.54 29.05 3,118,523 -0.51(-1.73%)
Oct 03, 2023 29.29 29.68 29.23 29.56 2,428,938 +0.08(+0.26%)
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.