Indicators

Tenaris S.A. ADR (NY: TS )

31.23 +0.73 (+2.38%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.21	11.27	10.95	11.21	1,732,360	-0.22(-1.94%)
May 28, 2020	11.43	11.60	11.22	11.43	1,934,426	+0.09(+0.78%)
May 27, 2020	11.24	11.36	10.94	11.34	2,268,691	+0.39(+3.56%)
May 26, 2020	11.09	11.17	10.91	10.95	4,882,405	+0.08(+0.73%)
May 22, 2020	10.79	10.91	10.61	10.87	2,008,471	-0.07(-0.65%)
May 21, 2020	11.15	11.25	10.77	10.94	2,182,197	-0.38(-3.36%)
May 20, 2020	11.15	11.44	11.10	11.32	3,078,068	+0.44(+4.07%)
May 19, 2020	11.29	11.31	10.84	10.88	4,960,620	-1.12(-9.37%)
May 18, 2020	11.63	12.03	11.60	12.00	755,463	+0.84(+7.53%)
May 15, 2020	11.08	11.20	10.95	11.16	1,012,143	+0.09(+0.80%)
May 14, 2020	10.74	11.12	10.57	11.07	1,062,884	+0.08(+0.72%)
May 13, 2020	11.35	11.35	10.93	10.99	711,866	-0.53(-4.61%)
May 12, 2020	11.63	11.66	11.37	11.52	1,261,927	-0.27(-2.33%)
May 11, 2020	11.87	11.90	11.68	11.80	580,898	-0.48(-3.89%)
May 08, 2020	11.95	12.28	11.85	12.28	880,866	+0.57(+4.84%)
May 07, 2020	11.63	11.87	11.59	11.71	650,294	+0.29(+2.56%)
May 06, 2020	11.79	11.85	11.41	11.42	785,242	-0.40(-3.37%)
May 05, 2020	12.03	12.26	11.81	11.82	1,382,293	-0.17(-1.40%)
May 04, 2020	11.62	11.98	11.58	11.98	1,401,702	+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.