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 (%)
Jul 29, 2005	13.19	13.36	13.01	13.03	3,156,884	+0.03(+0.27%)
Jul 28, 2005	12.79	13.00	12.71	13.00	4,298,030	+0.62(+4.99%)
Jul 27, 2005	12.20	12.42	12.15	12.38	3,584,093	+0.37(+3.09%)
Jul 26, 2005	12.02	12.07	11.91	12.01	1,796,009	-0.02(-0.15%)
Jul 25, 2005	12.26	12.29	11.96	12.02	1,968,910	-0.11(-0.94%)
Jul 22, 2005	12.08	12.25	12.07	12.14	2,873,038	+0.18(+1.51%)
Jul 21, 2005	11.93	12.04	11.83	11.96	1,318,370	-0.01(-0.06%)
Jul 20, 2005	11.94	12.01	11.92	11.97	3,487,557	+0.22(+1.90%)
Jul 19, 2005	11.69	11.76	11.62	11.74	3,354,279	+0.06(+0.47%)
Jul 18, 2005	11.83	11.85	11.66	11.69	2,997,671	-0.04(-0.36%)
Jul 15, 2005	11.59	11.82	11.59	11.73	2,626,654	+0.08(+0.73%)
Jul 14, 2005	12.11	12.13	11.45	11.64	5,274,921	-0.45(-3.71%)
Jul 13, 2005	12.42	12.42	12.08	12.09	5,697,088	-0.30(-2.40%)
Jul 12, 2005	12.56	12.58	12.32	12.39	3,503,406	-0.05(-0.39%)
Jul 11, 2005	12.45	12.63	12.33	12.44	5,241,061	+0.47(+3.96%)
Jul 08, 2005	12.00	12.28	11.93	11.96	3,734,661	+0.17(+1.46%)
Jul 07, 2005	11.62	11.80	11.52	11.79	2,312,550	+0.14(+1.17%)
Jul 06, 2005	11.66	11.76	11.61	11.66	4,595,564	+0.35(+3.07%)
Jul 05, 2005	11.38	11.62	11.22	11.31	5,323,910	+0.41(+3.78%)

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.