Tenaris S.A. (NY: TS )

21.74 USD -0.34 (-1.54%)
Official Closing Price Updated: 7:51 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 21.91 22.04 21.69 21.74 1,354,500 -0.34(-1.54%)
Apr 08, 2021 22.30 22.31 21.95 22.08 1,885,155 -0.57(-2.52%)
Apr 07, 2021 22.62 22.78 22.48 22.65 746,054 -0.05(-0.22%)
Apr 06, 2021 22.80 23.20 22.65 22.70 1,280,604 -0.31(-1.35%)
Apr 05, 2021 23.16 23.21 22.74 23.01 833,834 -0.13(-0.56%)
Apr 01, 2021 22.99 23.15 22.64 23.14 1,248,100 +0.45(+1.98%)
Mar 31, 2021 22.50 22.77 22.43 22.69 1,307,530 +0.21(+0.93%)
Mar 30, 2021 22.35 22.73 22.31 22.48 936,038 -0.02(-0.09%)
Mar 29, 2021 22.56 22.75 22.28 22.50 1,340,269 -0.06(-0.27%)
Mar 26, 2021 22.42 22.56 22.21 22.56 1,439,200 +0.76(+3.49%)
Mar 25, 2021 21.46 21.85 21.17 21.80 2,821,072 -0.29(-1.31%)
Mar 24, 2021 21.65 22.44 21.64 22.09 2,183,297 +0.81(+3.81%)
Mar 23, 2021 21.35 21.67 21.11 21.28 2,128,693 -0.77(-3.49%)
Mar 22, 2021 22.14 22.18 21.86 22.05 1,009,566 -0.05(-0.23%)
Mar 19, 2021 22.15 22.34 21.82 22.10 2,605,600 +0.08(+0.36%)
Mar 18, 2021 22.96 23.08 21.94 22.02 4,376,091 -1.18(-5.09%)
Mar 17, 2021 22.97 23.21 22.81 23.20 2,252,630 +0.24(+1.05%)
Mar 16, 2021 23.23 23.24 22.74 22.96 2,024,472 -0.20(-0.86%)
Mar 15, 2021 23.28 23.43 22.88 23.16 1,301,972 -0.32(-1.36%)
Mar 12, 2021 23.43 23.81 23.36 23.48 1,309,900 -0.08(-0.34%)
Mar 11, 2021 23.51 23.78 23.25 23.56 1,973,534 +0.16(+0.68%)
Mar 10, 2021 22.75 23.42 22.58 23.40 2,474,250 +1.04(+4.65%)
Mar 09, 2021 22.71 22.87 22.30 22.36 3,007,368 -0.66(-2.87%)
Mar 08, 2021 22.96 23.32 22.78 23.02 2,880,076 -0.57(-2.42%)
Mar 05, 2021 22.94 23.61 22.73 23.59 4,092,800 +1.23(+5.50%)
Mar 04, 2021 22.31 22.80 21.98 22.36 3,802,208 +0.66(+3.04%)
Mar 03, 2021 21.48 22.05 21.47 21.70 2,157,523 +0.23(+1.07%)
Mar 02, 2021 21.48 21.89 21.40 21.47 3,047,331 -0.09(-0.42%)
Mar 01, 2021 21.23 21.61 21.12 21.56 2,149,585 +0.61(+2.91%)
Feb 26, 2021 20.99 21.10 20.39 20.95 4,234,800 -0.99(-4.51%)
Feb 25, 2021 21.45 21.97 21.27 21.94 8,032,210 +3.18(+16.95%)
Feb 24, 2021 18.01 18.88 17.98 18.76 1,919,842 +0.59(+3.25%)
Feb 23, 2021 18.12 18.30 17.51 18.17 1,792,593 -0.18(-0.98%)
Feb 22, 2021 17.71 18.51 17.69 18.35 1,604,980 +0.87(+4.98%)
Feb 19, 2021 17.28 17.60 17.24 17.48 1,323,600 +0.23(+1.33%)
Feb 18, 2021 17.63 17.67 17.20 17.25 1,663,944 -0.64(-3.58%)
Feb 17, 2021 17.82 18.06 17.61 17.89 1,823,650 -0.42(-2.29%)
Feb 16, 2021 18.26 18.53 18.02 18.31 2,220,997 +0.92(+5.29%)
Feb 12, 2021 16.93 17.42 16.89 17.39 1,030,000 +0.43(+2.54%)
Feb 11, 2021 17.11 17.20 16.76 16.96 1,246,977 -0.24(-1.40%)
Feb 10, 2021 17.06 17.22 16.86 17.20 1,259,028 +0.23(+1.36%)
Feb 09, 2021 17.01 17.08 16.78 16.97 1,096,784 -0.24(-1.39%)
Feb 08, 2021 16.97 17.23 16.97 17.21 968,015 +0.65(+3.93%)
Feb 05, 2021 16.81 16.90 16.49 16.56 1,117,300 +0.15(+0.91%)
Feb 04, 2021 16.37 16.44 16.21 16.41 869,070 +0.15(+0.92%)
Feb 03, 2021 15.84 16.29 15.84 16.26 1,688,145 +0.21(+1.31%)
Feb 02, 2021 16.04 16.20 15.88 16.05 2,544,020 +0.26(+1.65%)
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.