Indicators

Tenaris S.A. ADR (NY: TS )

31.12 -0.08 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.79	31.23	30.72	31.07	935,249	-0.03(-0.11%)
Dec 28, 2007	31.18	31.33	31.06	31.10	1,097,004	+0.23(+0.74%)
Dec 27, 2007	31.03	31.18	30.77	30.87	897,152	-0.28(-0.91%)
Dec 26, 2007	31.10	31.38	31.09	31.16	1,115,403	+0.02(+0.07%)
Dec 24, 2007	30.72	31.31	30.72	31.14	351,041	+0.18(+0.58%)
Dec 21, 2007	30.53	31.03	30.47	30.96	1,999,440	+0.69(+2.27%)
Dec 20, 2007	30.32	30.39	29.87	30.27	1,714,576	-0.01(-0.02%)
Dec 19, 2007	30.53	30.56	30.03	30.28	1,811,493	-0.12(-0.39%)
Dec 18, 2007	30.27	30.68	29.55	30.39	2,087,178	+0.53(+1.77%)
Dec 17, 2007	30.63	30.66	29.76	29.87	2,579,785	-1.08(-3.48%)
Dec 14, 2007	30.92	31.21	30.73	30.94	1,837,313	-0.96(-3.00%)
Dec 13, 2007	31.72	31.94	31.26	31.90	2,242,050	-0.14(-0.43%)
Dec 12, 2007	32.48	32.65	31.74	32.04	2,209,724	+0.22(+0.70%)
Dec 11, 2007	32.35	32.81	31.81	31.82	1,553,559	-0.90(-2.76%)
Dec 10, 2007	32.46	32.72	32.41	32.72	1,243,274	+0.19(+0.60%)
Dec 07, 2007	32.38	32.65	32.18	32.53	1,802,857	+0.19(+0.60%)
Dec 06, 2007	31.78	32.33	31.77	32.33	2,746,002	+0.25(+0.78%)
Dec 05, 2007	32.30	32.51	31.87	32.08	2,416,776	+0.20(+0.63%)
Dec 04, 2007	32.03	32.11	31.69	31.88	1,445,565	-0.53(-1.65%)

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.