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, 2012	27.96	28.22	27.73	28.16	1,352,160	+0.33(+1.19%)
Apr 27, 2012	28.07	28.10	27.69	27.83	1,948,441	+0.22(+0.81%)
Apr 26, 2012	27.41	27.98	27.23	27.61	3,139,391	+1.01(+3.81%)
Apr 25, 2012	26.54	26.76	26.39	26.59	3,101,536	+1.07(+4.19%)
Apr 24, 2012	25.13	25.65	24.99	25.52	1,567,903	+0.54(+2.16%)
Apr 23, 2012	24.62	25.01	24.39	24.98	1,994,658	-0.11(-0.43%)
Apr 20, 2012	25.42	25.69	25.08	25.09	1,648,682	-0.18(-0.71%)
Apr 19, 2012	25.70	25.98	25.24	25.27	2,671,865	-0.70(-2.71%)
Apr 18, 2012	25.47	26.11	25.42	25.98	4,984,445	-0.01(-0.03%)
Apr 17, 2012	25.47	26.00	25.38	25.98	3,101,985	+0.67(+2.64%)
Apr 16, 2012	25.83	25.87	25.03	25.31	2,210,105	+0.03(+0.11%)
Apr 13, 2012	26.02	26.17	25.25	25.29	2,507,399	-1.24(-4.66%)
Apr 12, 2012	26.23	26.69	26.22	26.52	1,412,771	+0.52(+2.02%)
Apr 11, 2012	25.72	26.12	25.49	26.00	4,451,555	+0.83(+3.31%)
Apr 10, 2012	25.65	25.95	25.02	25.16	3,863,572	-1.11(-4.24%)
Apr 09, 2012	26.39	26.56	26.05	26.28	1,416,235	-0.52(-1.93%)
Apr 05, 2012	26.17	26.89	26.16	26.79	3,054,205	+0.41(+1.55%)
Apr 04, 2012	26.49	27.23	26.31	26.39	3,209,743	-0.79(-2.91%)
Apr 03, 2012	27.22	27.45	26.89	27.18	3,417,547	-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.