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 29, 2022	28.34	28.78	27.63	27.66	3,646,796	+0.25(+0.90%)
Apr 28, 2022	27.01	27.62	26.50	27.41	3,666,001	+0.12(+0.44%)
Apr 27, 2022	27.21	27.54	26.90	27.29	3,021,586	+0.22(+0.81%)
Apr 26, 2022	27.08	27.84	27.06	27.07	3,119,094	-0.20(-0.74%)
Apr 25, 2022	27.40	27.40	26.35	27.27	3,179,991	-0.98(-3.47%)
Apr 22, 2022	28.78	29.20	28.22	28.26	2,661,848	-0.90(-3.08%)
Apr 21, 2022	30.45	30.49	29.00	29.15	3,324,625	-0.82(-2.72%)
Apr 20, 2022	29.92	30.12	29.56	29.97	1,817,648	+0.17(+0.55%)
Apr 19, 2022	29.49	30.11	29.49	29.80	1,726,555	-0.44(-1.45%)
Apr 18, 2022	30.24	30.50	29.86	30.24	1,090,327	+0.24(+0.79%)
Apr 14, 2022	29.32	30.34	29.31	30.01	1,503,217	-0.24(-0.79%)
Apr 13, 2022	29.64	30.29	29.49	30.24	2,112,090	+1.00(+3.42%)
Apr 12, 2022	29.19	29.63	29.13	29.25	2,780,661	+0.60(+2.08%)
Apr 11, 2022	28.96	29.00	28.63	28.65	3,381,142	-0.14(-0.48%)
Apr 08, 2022	28.31	29.07	28.30	28.79	3,063,571	+0.81(+2.88%)
Apr 07, 2022	28.06	28.26	27.48	27.98	3,574,563	+0.41(+1.50%)
Apr 06, 2022	27.78	27.95	27.27	27.57	2,354,609	+0.14(+0.50%)
Apr 05, 2022	28.26	28.46	27.37	27.43	2,136,515	-0.78(-2.76%)
Apr 04, 2022	28.26	28.46	27.86	28.21	2,491,668	+0.08(+0.29%)

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.