Indicators

Tenaris S.A. ADR (NY: TS )

31.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.76	26.60	25.51	25.76	4,148,736	-1.16(-4.31%)
May 27, 2010	26.39	26.92	26.05	26.92	3,695,626	+2.17(+8.75%)
May 26, 2010	25.17	25.83	24.63	24.76	3,984,663	+0.37(+1.51%)
May 25, 2010	23.20	24.46	23.01	24.39	7,934	-0.15(-0.59%)
May 24, 2010	25.00	25.22	24.49	24.53	2,139,098	-0.92(-3.63%)
May 21, 2010	24.56	25.56	24.46	25.46	3,130,107	+1.05(+4.29%)
May 20, 2010	24.35	25.13	24.25	24.41	4,316,222	-1.46(-5.63%)
May 19, 2010	25.61	25.94	25.19	25.87	3,612,344	+0.18(+0.70%)
May 18, 2010	26.67	26.84	25.56	25.69	2,156	-0.37(-1.44%)
May 17, 2010	26.19	26.32	25.30	26.06	2,542,824	+0.03(+0.11%)
May 14, 2010	26.03	26.61	25.51	26.03	2,730,569	-0.96(-3.55%)
May 13, 2010	27.05	27.51	26.88	26.99	1,904,008	-0.20(-0.74%)
May 12, 2010	27.18	27.37	27.03	27.19	3,237,094	+0.10(+0.36%)
May 11, 2010	27.30	27.37	26.94	27.10	10,493	-0.02(-0.08%)
May 10, 2010	26.87	27.19	26.85	27.12	3,803,346	+1.62(+6.34%)
May 07, 2010	25.96	26.22	24.76	25.50	5,096,131	-0.10(-0.38%)
May 06, 2010	26.32	27.00	24.29	25.60	5,664,337	-0.61(-2.33%)
May 05, 2010	26.64	27.21	26.18	26.21	5,385,565	-0.74(-2.73%)
May 04, 2010	27.45	27.48	26.80	26.94	4,850,472	-1.39(-4.92%)

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.