Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.06 11.07 10.84 10.87 2,250,300 -0.17(-1.52%)
Jun 29, 2005 11.13 11.25 10.98 11.04 2,495,774 -0.09(-0.77%)
Jun 28, 2005 11.04 11.22 11.02 11.13 2,873,704 +0.18(+1.65%)
Jun 27, 2005 10.81 10.96 10.79 10.95 929,346 +0.14(+1.26%)
Jun 24, 2005 10.81 10.84 10.73 10.81 4,217,693 +0.00(+0.02%)
Jun 23, 2005 10.79 10.90 10.76 10.81 3,631,722 +0.01(+0.12%)
Jun 22, 2005 10.72 10.92 10.72 10.80 3,550,377 +0.08(+0.74%)
Jun 21, 2005 10.77 10.77 10.59 10.72 4,222,732 -0.08(-0.75%)
Jun 20, 2005 10.47 10.86 10.40 10.80 4,186,739 +0.38(+3.64%)
Jun 17, 2005 10.42 10.43 10.35 10.42 3,079,585 +0.24(+2.38%)
Jun 16, 2005 9.948 10.20 9.946 10.18 2,720,372 +0.23(+2.29%)
Jun 15, 2005 9.835 9.974 9.828 9.948 2,286,293 +0.05(+0.46%)
Jun 14, 2005 9.921 10.07 9.877 9.902 1,664,329 +0.01(+0.08%)
Jun 13, 2005 9.919 9.928 9.842 9.894 1,189,218 -0.02(-0.18%)
Jun 10, 2005 9.891 9.964 9.807 9.912 1,920,601 +0.13(+1.34%)
Jun 09, 2005 9.905 9.919 9.699 9.781 2,821,873 -0.06(-0.61%)
Jun 08, 2005 10.07 10.08 9.816 9.841 2,053,057 -0.33(-3.22%)
Jun 07, 2005 10.21 10.21 10.05 10.17 2,092,649 +0.14(+1.40%)
Jun 06, 2005 10.13 10.21 9.960 10.03 1,368,464 +0.04(+0.38%)
Jun 03, 2005 10.11 10.24 9.957 9.991 1,441,171 -0.06(-0.64%)
Jun 02, 2005 9.863 10.09 9.835 10.05 2,497,934 +0.21(+2.12%)
Jun 01, 2005 9.710 9.878 9.710 9.846 2,241,662 +0.16(+1.62%)
May 31, 2005 9.932 9.950 9.637 9.689 2,009,145 -0.24(-2.45%)
May 27, 2005 9.842 10.07 9.827 9.932 1,761,511 +0.24(+2.44%)
May 26, 2005 9.655 9.784 9.655 9.696 1,968,832 +0.13(+1.39%)
May 25, 2005 9.627 9.662 9.307 9.563 2,049,457 -0.08(-0.81%)
May 24, 2005 9.439 9.717 9.439 9.641 2,127,203 +0.14(+1.46%)
May 23, 2005 9.356 9.571 9.321 9.502 1,605,300 +0.13(+1.41%)
May 20, 2005 9.385 9.424 9.266 9.370 1,152,505 -0.03(-0.27%)
May 19, 2005 9.474 9.484 9.321 9.395 2,121,444 -0.10(-1.02%)
May 18, 2005 9.238 9.539 9.196 9.492 3,173,168 +0.35(+3.86%)
May 17, 2005 8.995 9.242 8.935 9.139 2,651,985 +0.14(+1.51%)
May 16, 2005 9.168 9.196 8.891 9.003 3,191,884 -0.18(-2.01%)
May 13, 2005 9.184 9.252 9.100 9.188 2,936,332 +0.00(+0.05%)
May 12, 2005 9.328 9.377 9.068 9.184 2,623,190 -0.17(-1.84%)
May 11, 2005 9.516 9.532 9.268 9.356 2,715,333 -0.16(-1.68%)
May 10, 2005 9.806 9.806 9.456 9.516 2,358,280 -0.28(-2.91%)
May 09, 2005 9.432 9.814 9.427 9.800 3,523,023 +0.28(+2.99%)
May 06, 2005 9.537 9.627 9.425 9.516 2,725,411 -0.19(-1.93%)
May 05, 2005 9.578 9.806 9.377 9.703 6,177,887 +0.65(+7.21%)
May 04, 2005 8.849 9.099 8.835 9.050 3,484,870 +0.30(+3.40%)
May 03, 2005 8.661 8.891 8.588 8.753 6,962,541 +0.59(+7.23%)
May 02, 2005 7.974 8.163 7.918 8.163 1,940,038 +0.22(+2.82%)
Apr 29, 2005 7.745 7.954 7.600 7.939 2,674,301 +0.34(+4.46%)
Apr 28, 2005 7.767 7.772 7.551 7.600 2,716,053 -0.17(-2.15%)
Apr 27, 2005 8.146 8.146 7.711 7.767 3,149,412 -0.38(-4.66%)
Apr 26, 2005 8.481 8.484 8.120 8.146 1,396,539 -0.20(-2.43%)
Apr 25, 2005 8.179 8.363 8.154 8.349 1,751,433 +0.17(+2.12%)
Apr 22, 2005 8.100 8.315 8.043 8.175 2,155,997 +0.06(+0.68%)
Apr 21, 2005 8.127 8.149 7.851 8.120 1,902,605 +0.19(+2.45%)
Apr 20, 2005 8.075 8.178 7.903 7.925 3,462,554 -0.14(-1.74%)
Apr 19, 2005 7.626 8.078 7.619 8.065 3,966,460 +0.57(+7.62%)
Apr 18, 2005 7.501 7.543 7.376 7.494 2,274,055 +0.06(+0.84%)
Apr 15, 2005 7.606 7.689 7.267 7.432 2,912,576 -0.19(-2.53%)
Apr 14, 2005 7.838 7.908 7.432 7.625 5,134,082 -0.25(-3.14%)
Apr 13, 2005 8.293 8.293 7.840 7.872 3,263,871 -0.35(-4.27%)
Apr 12, 2005 8.481 8.488 7.988 8.224 3,461,114 -0.30(-3.57%)
Apr 11, 2005 8.668 8.668 8.500 8.528 1,138,107 -0.11(-1.22%)
Apr 08, 2005 8.738 8.738 8.586 8.634 1,368,464 -0.04(-0.48%)
Apr 07, 2005 8.661 8.713 8.543 8.675 1,443,330 -0.02(-0.24%)
Apr 06, 2005 8.642 8.716 8.600 8.696 1,510,278 +0.06(+0.64%)
Apr 05, 2005 8.849 8.861 8.613 8.640 1,737,755 -0.04(-0.51%)
Apr 04, 2005 8.654 8.738 8.582 8.685 1,536,913 +0.07(+0.76%)
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.