TS Historical Prices | Tenaris S.A. American Depositar Stock

Dow

0.91% Nasdaq

0.87%

Tenaris SA (TS)

-NYSE

41.06 0.11(0.27%) Jun 18, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	40.89	41.18	40.84	41.06	606,600	41.06
Jun 17, 2013	41.72	41.73	40.71	40.95	836,700	40.95
Jun 14, 2013	41.21	41.41	40.58	40.63	842,100	40.63
Jun 13, 2013	40.75	41.55	40.75	41.51	1,178,600	41.51
Jun 12, 2013	41.72	41.77	40.81	40.89	791,600	40.89
Jun 11, 2013	41.51	41.65	41.25	41.34	459,900	41.34
Jun 10, 2013	42.20	42.43	41.90	42.10	387,700	42.10
Jun 7, 2013	42.16	42.55	41.76	42.10	514,000	42.10
Jun 6, 2013	41.92	42.22	41.47	42.11	1,190,300	42.11
Jun 5, 2013	42.57	42.75	41.99	42.02	843,100	42.02
Jun 4, 2013	42.48	42.82	42.21	42.65	721,500	42.65
Jun 3, 2013	42.32	42.69	41.73	42.62	1,202,800	42.62
May 31, 2013	42.33	42.62	42.06	42.06	813,400	42.06
May 30, 2013	42.43	42.79	42.31	42.55	551,400	42.55
May 29, 2013	43.00	43.10	42.30	42.56	664,600	42.56
May 28, 2013	43.19	43.19	42.68	42.90	761,800	42.90
May 24, 2013	42.31	42.58	42.14	42.52	684,300	42.52
May 23, 2013	42.53	42.83	42.04	42.68	822,100	42.68
May 22, 2013	43.55	44.14	42.55	42.79	846,800	42.79
May 21, 2013	43.05	43.51	42.82	43.19	766,400	43.19
May 20, 2013	42.66	43.14	42.48	43.06	705,100	43.06
May 20, 2013	0.60 Dividend
May 17, 2013	43.09	43.72	43.05	43.51	964,100	42.91
May 16, 2013	43.43	43.66	43.25	43.25	762,200	42.65
May 15, 2013	43.03	43.67	42.96	43.46	1,099,700	42.86
May 14, 2013	43.23	43.79	43.23	43.77	1,236,500	43.17
May 13, 2013	43.21	43.35	42.97	43.30	485,100	42.70
May 10, 2013	43.34	43.46	42.90	43.46	508,600	42.86
May 9, 2013	43.33	43.66	43.11	43.30	937,200	42.70
May 8, 2013	43.30	43.94	43.30	43.56	1,241,400	42.96
May 7, 2013	43.25	43.41	42.79	42.96	1,752,900	42.37
May 6, 2013	42.18	42.64	42.12	42.63	1,355,800	42.04
May 3, 2013	42.83	43.57	42.49	42.64	1,840,200	42.05
May 2, 2013	41.59	42.37	41.38	42.24	4,104,600	41.66
May 1, 2013	44.16	44.65	43.88	43.98	1,147,400	43.37
Apr 30, 2013	44.26	44.63	43.93	44.49	2,525,900	43.88
Apr 29, 2013	43.56	44.27	43.34	43.97	1,326,800	43.36
Apr 26, 2013	43.22	43.46	42.97	43.21	1,613,800	42.61
Apr 25, 2013	43.57	43.59	42.94	43.00	2,018,400	42.41
Apr 24, 2013	42.07	43.22	42.03	42.93	1,629,300	42.34
Apr 23, 2013	41.50	42.04	41.39	41.78	1,276,600	41.20
Apr 22, 2013	41.18	41.31	40.50	41.23	999,000	40.66
Apr 19, 2013	40.48	40.78	40.07	40.65	1,528,200	40.09
Apr 18, 2013	40.16	40.29	39.56	39.97	1,923,200	39.42
Apr 17, 2013	39.41	40.03	39.39	39.75	6,653,900	39.20
Apr 16, 2013	39.04	40.09	39.03	40.07	2,291,700	39.52
Apr 15, 2013	40.34	40.34	38.77	38.78	1,581,200	38.25
Apr 12, 2013	41.53	41.54	40.29	40.76	828,400	40.20
Apr 11, 2013	41.58	42.06	41.28	41.81	1,177,200	41.23
Apr 10, 2013	40.90	41.72	40.90	41.57	962,700	41.00
Apr 9, 2013	40.39	41.09	40.19	40.74	950,700	40.18
Apr 8, 2013	40.06	40.68	40.00	40.66	846,600	40.10
Apr 5, 2013	39.73	40.15	39.28	40.00	1,741,100	39.45
Apr 4, 2013	40.47	40.56	39.62	39.96	1,121,900	39.41
Apr 3, 2013	40.93	41.14	40.41	40.63	1,319,800	40.07
Apr 2, 2013	40.75	40.95	40.47	40.63	923,000	40.07
Apr 1, 2013	40.72	40.77	39.88	40.17	1,003,900	39.62
Mar 28, 2013	40.63	41.16	40.57	40.78	1,542,600	40.22
Mar 27, 2013	39.98	40.58	39.93	40.55	1,029,500	39.99
Mar 26, 2013	40.92	41.04	40.58	40.90	565,600	40.34
Mar 25, 2013	40.32	41.01	40.31	40.66	1,339,100	40.10
Mar 22, 2013	40.68	40.96	40.53	40.59	955,500	40.03
Mar 21, 2013	40.53	40.58	40.05	40.09	950,700	39.54
Mar 20, 2013	40.81	41.19	40.67	40.96	1,906,800	40.40
Mar 19, 2013	40.29	40.33	39.57	40.17	2,573,000	39.62
Mar 18, 2013	39.97	40.60	39.84	40.14	1,466,000	39.59
Mar 15, 2013	40.92	41.16	40.73	40.78	1,167,400	40.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tenaris SA (TS)