Indicators

Tenaris S.A. ADR (NY: TS )

30.20 -0.46 (-1.48%)

Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.78	26.62	25.53	25.78	4,145,539	-1.16(-4.31%)
May 27, 2010	26.41	26.94	26.07	26.94	3,692,778	+2.17(+8.75%)
May 26, 2010	25.19	25.85	24.65	24.78	3,981,593	+0.37(+1.51%)
May 25, 2010	23.22	24.48	23.03	24.41	7,928	-0.15(-0.59%)
May 24, 2010	25.02	25.24	24.51	24.55	2,137,449	-0.92(-3.63%)
May 21, 2010	24.57	25.58	24.48	25.48	3,127,695	+1.05(+4.29%)
May 20, 2010	24.37	25.15	24.27	24.43	4,312,897	-1.46(-5.63%)
May 19, 2010	25.63	25.96	25.21	25.89	3,609,560	+0.18(+0.70%)
May 18, 2010	26.69	26.86	25.58	25.71	2,155	-0.38(-1.44%)
May 17, 2010	26.21	26.35	25.32	26.08	2,540,865	+0.03(+0.11%)
May 14, 2010	26.05	26.63	25.53	26.05	2,728,465	-0.96(-3.55%)
May 13, 2010	27.07	27.53	26.90	27.01	1,902,541	-0.20(-0.74%)
May 12, 2010	27.20	27.39	27.05	27.21	3,234,600	+0.10(+0.36%)
May 11, 2010	27.32	27.39	26.96	27.12	10,485	-0.02(-0.08%)
May 10, 2010	26.89	27.21	26.87	27.14	3,800,415	+1.62(+6.34%)
May 07, 2010	25.98	26.24	24.78	25.52	5,092,204	-0.10(-0.38%)
May 06, 2010	26.34	27.02	24.31	25.62	5,659,973	-0.61(-2.33%)
May 05, 2010	26.66	27.23	26.20	26.23	5,381,415	-0.74(-2.73%)
May 04, 2010	27.47	27.51	26.82	26.96	4,846,735	-1.40(-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.