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 (%)
Feb 28, 2007	31.83	31.96	31.34	31.54	4,920,042	+0.69(+2.23%)
Feb 27, 2007	32.40	32.41	30.25	30.86	4,955,774	-2.60(-7.76%)
Feb 26, 2007	33.49	33.56	33.25	33.45	1,657,199	+0.30(+0.90%)
Feb 23, 2007	32.89	33.29	32.69	33.15	2,946,377	+0.24(+0.72%)
Feb 22, 2007	32.74	32.96	32.41	32.92	2,411,392	+0.44(+1.37%)
Feb 21, 2007	31.70	32.49	31.70	32.47	2,612,822	+0.01(+0.04%)
Feb 20, 2007	32.47	32.51	32.00	32.46	2,518,014	-0.26(-0.81%)
Feb 16, 2007	32.48	33.00	32.46	32.72	2,785,146	-0.16(-0.49%)
Feb 15, 2007	32.84	32.90	32.65	32.88	2,723,767	-0.22(-0.67%)
Feb 14, 2007	32.86	33.20	32.82	33.11	2,354,447	-0.01(-0.02%)
Feb 13, 2007	32.38	33.11	32.52	33.11	3,757,085	+1.01(+3.13%)
Feb 12, 2007	32.34	32.41	31.91	32.11	3,483,547	-0.46(-1.43%)
Feb 09, 2007	32.77	32.97	32.38	32.57	1,951,908	-0.26(-0.78%)
Feb 08, 2007	32.70	32.87	32.39	32.83	2,850,128	-0.15(-0.44%)
Feb 07, 2007	33.46	33.54	32.80	32.97	2,988,161	+0.16(+0.49%)
Feb 06, 2007	32.46	32.88	32.40	32.81	1,468,794	+0.68(+2.12%)
Feb 05, 2007	32.31	32.47	32.11	32.13	2,163,856	-0.53(-1.64%)
Feb 02, 2007	32.59	32.86	32.33	32.67	1,805,950	-0.58(-1.73%)

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.