Indicators

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.53	22.63	22.43	22.47	1,469,175	-0.07(-0.31%)
May 28, 2015	22.66	22.67	22.33	22.54	1,764,620	-0.18(-0.79%)
May 27, 2015	22.63	22.82	22.56	22.72	1,897,715	+0.11(+0.48%)
May 26, 2015	22.89	22.96	22.49	22.61	1,903,552	-0.87(-3.72%)
May 22, 2015	23.49	23.49	23.49	23.49	2,479,624	-0.05(-0.23%)
May 21, 2015	23.25	23.67	23.23	23.54	1,878,124	+0.43(+1.86%)
May 20, 2015	23.09	23.24	22.95	23.11	1,757,078	+0.06(+0.27%)
May 19, 2015	23.32	23.35	22.88	23.05	2,912,947	-0.73(-3.09%)
May 18, 2015	23.84	23.84	23.54	23.78	1,601,543	+0.02(+0.07%)
May 15, 2015	23.69	23.93	23.41	23.77	1,736,035	-0.30(-1.24%)
May 14, 2015	24.31	24.33	23.98	24.07	2,691,922	+0.32(+1.35%)
May 13, 2015	23.80	23.90	23.62	23.74	1,703,692	+0.31(+1.31%)
May 12, 2015	23.37	23.55	23.27	23.44	2,304,336	+0.38(+1.66%)
May 11, 2015	23.12	23.26	22.99	23.05	1,556,116	-0.28(-1.21%)
May 08, 2015	23.04	23.36	22.79	23.34	2,550,429	+0.11(+0.46%)
May 07, 2015	23.49	23.49	22.79	23.23	3,130,332	-0.55(-2.32%)
May 06, 2015	24.39	24.43	23.58	23.78	3,639,445	-0.17(-0.70%)
May 05, 2015	24.19	24.59	23.91	23.95	3,580,895	-0.36(-1.48%)
May 04, 2015	24.44	24.56	24.20	24.31	1,827,093	+0.00(+0.00%)

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.