Skip to main content

Tenaris S.A. ADR (NY: TS )

31.20 +0.70 (+2.30%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 32.79 32.83 32.09 32.45 1,815,590 +0.68(+2.13%)
Nov 29, 2022 31.49 32.07 31.45 31.77 988,445 +0.89(+2.90%)
Nov 28, 2022 30.94 31.42 30.80 30.88 1,336,315 -0.97(-3.04%)
Nov 25, 2022 31.86 32.09 31.77 31.85 649,221 -0.18(-0.56%)
Nov 23, 2022 31.99 32.11 31.37 32.02 2,617,532 -0.34(-1.05%)
Nov 22, 2022 31.67 32.59 31.45 32.36 1,977,396 +1.33(+4.28%)
Nov 21, 2022 30.90 31.11 29.47 31.04 3,615,131 -0.61(-1.93%)
Nov 18, 2022 31.54 31.77 31.13 31.65 2,212,116 -0.44(-1.37%)
Nov 17, 2022 31.38 32.09 31.22 32.09 1,418,264 -0.10(-0.32%)
Nov 16, 2022 32.51 32.58 32.02 32.19 2,230,721 -0.29(-0.89%)
Nov 15, 2022 31.87 32.66 31.42 32.48 3,372,691 +2.23(+7.36%)
Nov 14, 2022 30.45 30.98 30.22 30.25 1,672,873 -0.48(-1.58%)
Nov 11, 2022 30.83 31.28 30.37 30.73 1,943,484 +1.19(+4.04%)
Nov 10, 2022 29.93 30.01 29.27 29.54 3,101,880 -0.41(-1.37%)
Nov 09, 2022 30.88 31.07 29.80 29.95 2,557,523 -0.84(-2.72%)
Nov 08, 2022 31.28 31.29 30.33 30.79 2,555,029 -0.37(-1.20%)
Nov 07, 2022 31.43 31.50 30.84 31.16 2,138,209 +0.34(+1.12%)
Nov 04, 2022 30.38 31.77 30.30 30.82 3,464,656 +1.16(+3.93%)
Nov 03, 2022 28.77 29.81 28.72 29.65 2,940,095 +0.84(+2.91%)
Nov 02, 2022 29.27 28.77 28.81 1,524,388 -0.67(-2.28%)
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.