Indicators

Tenaris S.A. ADR (NY: TS )

33.60 +0.15 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.68	32.98	32.11	32.18	1,762,371	-0.55(-1.68%)
Apr 27, 2007	32.48	32.86	32.26	32.72	1,996,862	+0.47(+1.44%)
Apr 26, 2007	32.64	32.64	32.14	32.26	2,027,300	-0.63(-1.92%)
Apr 25, 2007	32.92	33.07	32.80	32.89	1,453,649	+0.36(+1.11%)
Apr 24, 2007	32.63	32.68	32.42	32.53	2,148,583	-0.31(-0.93%)
Apr 23, 2007	33.11	33.20	32.77	32.84	1,511,380	-0.39(-1.17%)
Apr 20, 2007	33.15	33.28	32.90	33.22	1,445,668	+0.39(+1.18%)
Apr 19, 2007	32.61	32.93	32.52	32.84	1,699,328	-0.22(-0.65%)
Apr 18, 2007	32.82	33.15	32.75	33.05	2,247,568	-0.39(-1.16%)
Apr 17, 2007	33.38	33.69	33.20	33.44	2,817,998	-0.28(-0.84%)
Apr 16, 2007	33.67	33.78	33.54	33.72	2,220,001	+0.07(+0.21%)
Apr 13, 2007	33.36	33.70	33.33	33.65	2,590,561	+0.40(+1.19%)
Apr 12, 2007	32.62	33.30	32.55	33.26	4,733,729	+0.76(+2.33%)
Apr 11, 2007	32.85	32.93	32.27	32.50	2,628,959	-0.41(-1.24%)
Apr 10, 2007	32.59	32.96	32.56	32.91	1,963,146	+0.71(+2.20%)
Apr 09, 2007	32.01	32.48	31.93	32.20	1,317,361	+0.18(+0.56%)
Apr 05, 2007	32.07	32.27	31.96	32.02	1,098,692	-0.26(-0.80%)
Apr 04, 2007	31.88	32.28	31.83	32.28	1,358,137	+0.13(+0.41%)
Apr 03, 2007	32.04	32.25	31.91	32.15	1,532,306	+0.07(+0.22%)

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.