Skip to main content

Tenaris S.A. ADR (NY: TS )

30.50 -0.80 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.20 43.22 42.17 42.54 4,383,100 +0.65(+1.54%)
May 29, 2008 41.91 42.17 41.50 41.90 2,638,544 -0.22(-0.51%)
May 28, 2008 41.16 42.19 41.07 42.11 2,050,457 +1.02(+2.48%)
May 27, 2008 41.03 41.36 40.71 41.09 2,623,102 -1.07(-2.54%)
May 26, 2008 42.23 42.41 41.52 42.16 0 +0.00(+0.00%)
May 23, 2008 42.23 42.41 41.52 42.16 1,712,570 -0.33(-0.77%)
May 22, 2008 42.91 43.16 42.17 42.49 2,418,164 +0.23(+0.54%)
May 21, 2008 43.00 43.13 42.09 42.26 3,957,358 -0.22(-0.51%)
May 20, 2008 41.28 42.50 41.27 42.48 3,160,396 +0.59(+1.41%)
May 19, 2008 40.87 42.42 40.86 41.89 5,995,781 +0.83(+2.03%)
May 16, 2008 40.17 41.09 40.09 41.05 3,736,125 +0.88(+2.19%)
May 15, 2008 39.56 40.18 39.24 40.17 3,731,622 +0.97(+2.48%)
May 14, 2008 39.11 39.73 39.05 39.20 3,059,713 +0.55(+1.42%)
May 13, 2008 37.81 38.80 37.76 38.65 2,495,223 +0.35(+0.92%)
May 12, 2008 37.58 38.39 37.34 38.30 2,169,929 +1.27(+3.43%)
May 09, 2008 36.74 37.12 35.97 37.03 1,689,362 -0.39(-1.04%)
May 08, 2008 37.26 37.47 36.99 37.42 2,290,821 +0.15(+0.41%)
May 07, 2008 37.32 38.08 36.94 37.26 4,802,635 -1.10(-2.88%)
May 06, 2008 37.81 38.41 37.76 38.37 1,946,719 +0.28(+0.75%)
May 05, 2008 37.20 38.17 37.20 38.08 1,928,121 +0.67(+1.78%)
May 02, 2008 36.95 37.58 36.92 37.42 1,429,827 +0.15(+0.39%)
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.