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 30, 2012	27.94	28.20	27.71	28.14	1,353,203	+0.33(+1.19%)
Apr 27, 2012	28.04	28.08	27.67	27.81	1,949,944	+0.22(+0.81%)
Apr 26, 2012	27.38	27.96	27.21	27.59	3,141,813	+1.01(+3.81%)
Apr 25, 2012	26.52	26.74	26.37	26.57	3,103,928	+1.07(+4.19%)
Apr 24, 2012	25.11	25.63	24.97	25.50	1,569,112	+0.54(+2.16%)
Apr 23, 2012	24.61	24.99	24.38	24.96	1,996,197	-0.11(-0.43%)
Apr 20, 2012	25.40	25.67	25.06	25.07	1,649,954	-0.18(-0.71%)
Apr 19, 2012	25.68	25.96	25.22	25.25	2,673,926	-0.70(-2.71%)
Apr 18, 2012	25.45	26.09	25.40	25.96	4,988,289	-0.01(-0.03%)
Apr 17, 2012	25.45	25.98	25.36	25.96	3,104,378	+0.67(+2.64%)
Apr 16, 2012	25.81	25.85	25.01	25.30	2,211,809	+0.03(+0.11%)
Apr 13, 2012	26.00	26.15	25.23	25.27	2,509,333	-1.23(-4.66%)
Apr 12, 2012	26.21	26.67	26.20	26.50	1,413,861	+0.52(+2.02%)
Apr 11, 2012	25.70	26.10	25.47	25.98	4,454,988	+0.83(+3.31%)
Apr 10, 2012	25.63	25.93	25.00	25.14	3,866,552	-1.11(-4.24%)
Apr 09, 2012	26.36	26.54	26.03	26.26	1,417,327	-0.52(-1.93%)
Apr 05, 2012	26.15	26.87	26.14	26.77	3,056,560	+0.41(+1.55%)
Apr 04, 2012	26.47	27.21	26.29	26.36	3,212,218	-0.79(-2.91%)
Apr 03, 2012	27.20	27.43	26.87	27.15	3,420,183	-0.33(-1.20%)

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.