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 (%)
May 29, 2009	21.43	21.52	21.07	21.22	3,967,191	+0.19(+0.92%)
May 28, 2009	20.81	21.24	20.40	21.02	3,113,958	+0.69(+3.41%)
May 27, 2009	20.49	20.79	20.22	20.33	4,115,000	-0.15(-0.71%)
May 26, 2009	19.44	20.51	19.43	20.47	2,790,035	+0.55(+2.75%)
May 22, 2009	20.02	20.49	19.67	19.93	5,552,391	-0.10(-0.48%)
May 21, 2009	20.22	20.26	19.69	20.02	4,433,687	+0.00(+0.00%)
May 20, 2009	20.17	20.59	19.92	20.02	3,680,550	+0.37(+1.91%)
May 19, 2009	19.47	19.95	19.37	19.65	3,319,055	+0.17(+0.85%)
May 18, 2009	18.91	19.54	18.77	19.48	2,761,777	+1.21(+6.61%)
May 15, 2009	18.65	18.91	18.10	18.27	2,846,052	-0.24(-1.31%)
May 14, 2009	18.17	18.68	18.02	18.52	3,669,230	-0.12(-0.67%)
May 13, 2009	19.01	19.24	18.50	18.64	4,254,005	-1.08(-5.49%)
May 12, 2009	19.79	19.88	19.17	19.72	2,282,157	+0.31(+1.57%)
May 11, 2009	19.28	19.49	19.09	19.42	2,480,080	-0.67(-3.35%)
May 08, 2009	20.09	20.27	19.40	20.09	4,071,608	+0.65(+3.32%)
May 07, 2009	20.77	21.06	19.06	19.45	7,700,614	-0.03(-0.18%)
May 06, 2009	19.21	19.59	18.90	19.48	2,795,748	+0.76(+4.08%)
May 05, 2009	18.79	18.91	18.23	18.72	3,014,781	-0.28(-1.46%)
May 04, 2009	18.24	19.04	18.24	19.00	3,510,492	+1.16(+6.50%)

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.