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, 2020	11.21	11.28	10.96	11.21	1,731,025	-0.22(-1.94%)
May 28, 2020	11.44	11.61	11.23	11.44	1,932,935	+0.09(+0.78%)
May 27, 2020	11.25	11.37	10.95	11.35	2,266,943	+0.39(+3.56%)
May 26, 2020	11.10	11.18	10.92	10.96	4,878,643	+0.08(+0.73%)
May 22, 2020	10.80	10.92	10.62	10.88	2,006,923	-0.07(-0.65%)
May 21, 2020	11.16	11.26	10.78	10.95	2,180,516	-0.38(-3.36%)
May 20, 2020	11.16	11.45	11.11	11.33	3,075,697	+0.44(+4.07%)
May 19, 2020	11.29	11.32	10.85	10.89	4,956,798	-1.12(-9.37%)
May 18, 2020	11.64	12.04	11.61	12.01	754,881	+0.84(+7.53%)
May 15, 2020	11.09	11.21	10.96	11.17	1,011,364	+0.09(+0.80%)
May 14, 2020	10.75	11.13	10.58	11.08	1,062,065	+0.08(+0.72%)
May 13, 2020	11.36	11.36	10.94	11.00	711,317	-0.53(-4.61%)
May 12, 2020	11.64	11.67	11.37	11.53	1,260,955	-0.27(-2.33%)
May 11, 2020	11.88	11.91	11.69	11.81	580,451	-0.48(-3.89%)
May 08, 2020	11.96	12.29	11.86	12.29	880,188	+0.57(+4.84%)
May 07, 2020	11.64	11.88	11.60	11.72	649,793	+0.29(+2.56%)
May 06, 2020	11.80	11.86	11.42	11.43	784,637	-0.40(-3.37%)
May 05, 2020	12.04	12.27	11.82	11.83	1,381,228	-0.17(-1.40%)
May 04, 2020	11.63	11.99	11.59	11.99	1,400,622	+0.35(+3.04%)

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.