Skip to main content

Tenaris S.A. ADR (NY: TS )

31.62 -0.38 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 31.82 31.87 31.41 31.62 2,196,609 -0.38(-1.19%)
Jul 18, 2024 31.81 32.17 31.77 32.00 2,722,183 +0.31(+0.98%)
Jul 17, 2024 31.80 31.94 31.47 31.69 1,571,885 -0.07(-0.22%)
Jul 16, 2024 31.25 31.84 31.12 31.76 1,691,156 +0.13(+0.41%)
Jul 15, 2024 31.47 31.90 31.29 31.63 1,812,565 +0.42(+1.35%)
Jul 12, 2024 31.39 31.46 31.13 31.21 1,414,656 +0.01(+0.03%)
Jul 11, 2024 30.82 31.29 30.70 31.20 1,313,205 +0.23(+0.74%)
Jul 10, 2024 30.71 30.98 30.61 30.97 1,020,964 +0.51(+1.67%)
Jul 09, 2024 30.53 30.73 30.45 30.46 1,594,290 -0.16(-0.52%)
Jul 08, 2024 30.59 30.76 30.49 30.62 1,244,684 -0.30(-0.97%)
Jul 05, 2024 31.35 31.35 30.71 30.92 790,468 -0.20(-0.64%)
Jul 03, 2024 31.01 31.28 30.97 31.12 628,480 +0.30(+0.97%)
Jul 02, 2024 30.79 30.90 30.64 30.82 1,151,723 +0.08(+0.26%)
Jul 01, 2024 30.91 30.98 30.47 30.74 1,797,608 +0.22(+0.72%)
Jun 28, 2024 30.54 30.75 30.45 30.52 2,445,874 +0.64(+2.14%)
Jun 27, 2024 30.25 30.31 29.69 29.88 3,991,208 -0.44(-1.45%)
Jun 26, 2024 30.30 30.33 29.95 30.32 3,203,501 -0.34(-1.11%)
Jun 25, 2024 30.83 30.89 30.60 30.66 1,869,943 -0.41(-1.32%)
Jun 24, 2024 31.02 31.38 30.95 31.07 2,164,144 +0.53(+1.74%)
Jun 21, 2024 30.80 30.80 30.36 30.54 3,838,565 -0.35(-1.13%)
Jun 20, 2024 31.12 31.33 30.86 30.89 2,219,896 -0.23(-0.74%)
Jun 18, 2024 31.28 31.50 31.07 31.12 1,206,751 -0.08(-0.26%)
Jun 17, 2024 30.95 31.30 30.71 31.20 1,461,518 +0.70(+2.30%)
Jun 14, 2024 30.66 30.78 30.32 30.50 1,653,456 -0.80(-2.56%)
Jun 13, 2024 31.65 31.75 31.05 31.30 1,177,129 -0.57(-1.79%)
Jun 12, 2024 32.16 32.30 31.84 31.87 897,344 -0.15(-0.47%)
Jun 11, 2024 31.87 32.09 31.73 32.02 773,017 -0.34(-1.05%)
Jun 10, 2024 32.22 32.52 32.01 32.36 1,169,816 +0.36(+1.12%)
Jun 07, 2024 32.28 32.42 31.99 32.00 1,795,189 -0.25(-0.78%)
Jun 06, 2024 32.05 32.32 31.98 32.25 1,300,301 +0.07(+0.22%)
Jun 05, 2024 32.32 32.35 31.89 32.18 1,568,317 -0.07(-0.22%)
Jun 04, 2024 32.05 32.35 31.96 32.25 2,707,360 -0.03(-0.09%)
Jun 03, 2024 32.95 33.00 32.00 32.28 3,093,854 -0.69(-2.09%)
May 31, 2024 32.65 32.98 32.42 32.97 2,789,454 +0.27(+0.83%)
May 30, 2024 32.90 33.12 32.55 32.70 2,760,936 -0.21(-0.64%)
May 29, 2024 33.87 33.91 32.70 32.91 3,257,608 -1.39(-4.05%)
May 28, 2024 34.25 34.47 34.11 34.30 920,056 +0.70(+2.08%)
May 24, 2024 33.91 34.10 33.45 33.60 1,297,819 +0.15(+0.45%)
May 23, 2024 34.14 34.19 33.36 33.45 2,127,985 -0.16(-0.48%)
May 22, 2024 34.29 34.32 33.51 33.61 1,780,865 -0.83(-2.41%)
May 21, 2024 34.52 34.76 34.39 34.44 861,252 -0.14(-0.40%)
May 20, 2024 34.27 34.79 34.15 34.58 1,290,922 +0.28(+0.82%)
May 17, 2024 34.22 34.38 34.11 34.30 870,892 -0.03(-0.09%)
May 16, 2024 34.22 34.45 34.02 34.33 1,583,327 -0.21(-0.59%)
May 15, 2024 34.50 34.57 33.91 34.53 1,510,413 +0.21(+0.60%)
May 14, 2024 34.30 34.44 34.05 34.33 1,403,582 +0.39(+1.15%)
May 13, 2024 33.61 33.98 33.55 33.94 1,310,342 +0.60(+1.79%)
May 10, 2024 33.98 34.09 33.30 33.34 1,266,414 -0.46(-1.36%)
May 09, 2024 33.51 33.89 33.34 33.80 1,204,232 +0.94(+2.85%)
May 08, 2024 32.92 33.17 32.85 32.86 1,738,255 -0.47(-1.41%)
May 07, 2024 33.45 33.63 33.32 33.33 1,179,379 +0.03(+0.09%)
May 06, 2024 33.24 33.62 33.24 33.30 1,648,909 +0.27(+0.83%)
May 03, 2024 32.56 33.03 32.45 33.03 3,004,082 +0.29(+0.90%)
May 02, 2024 32.80 32.97 32.45 32.74 1,913,657 +0.25(+0.78%)
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.