Indicators

Tenaris S.A. ADR (NY: TS )

32.00 -0.25 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.41	32.82	30.41	31.88	3,455,355	+1.69(+5.61%)
Apr 27, 2006	30.60	30.94	29.80	30.19	3,832,709	-1.56(-4.91%)
Apr 26, 2006	31.79	32.58	31.58	31.74	24,529,424	-0.56(-1.73%)
Apr 25, 2006	33.01	33.21	31.95	32.30	7,036,687	-1.22(-3.63%)
Apr 24, 2006	32.18	33.52	32.09	33.52	5,783,401	+1.46(+4.56%)
Apr 21, 2006	30.96	32.40	30.85	32.06	6,104,461	+2.00(+6.65%)
Apr 20, 2006	31.31	31.48	29.97	30.06	7,039,567	-1.18(-3.78%)
Apr 19, 2006	30.30	31.42	30.25	31.24	3,235,796	+0.39(+1.27%)
Apr 18, 2006	30.37	31.02	30.00	30.85	3,266,030	+0.50(+1.64%)
Apr 17, 2006	29.31	30.54	29.31	30.36	3,933,346	+1.22(+4.20%)
Apr 13, 2006	29.06	29.21	28.20	29.13	2,940,651	+0.07(+0.25%)
Apr 12, 2006	28.29	29.10	28.40	29.06	3,519,423	+0.77(+2.72%)
Apr 11, 2006	29.30	29.42	27.99	28.29	6,060,549	-0.35(-1.21%)
Apr 10, 2006	28.46	28.64	28.16	28.64	5,061,376	+1.19(+4.33%)
Apr 07, 2006	28.86	29.07	27.20	27.45	8,346,123	-0.95(-3.34%)
Apr 06, 2006	28.85	29.10	28.03	28.40	5,853,948	+0.30(+1.08%)
Apr 05, 2006	27.42	28.14	27.35	28.09	5,244,222	+1.67(+6.33%)
Apr 04, 2006	26.10	26.65	25.84	26.42	3,545,338	+0.54(+2.09%)

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.