TS: Historical Prices for TENARIS S.A ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.82	40.93	40.31	40.63	1,327,400	40.63
19-Nov-09	41.38	41.45	40.57	41.24	1,353,600	41.24
18-Nov-09	42.59	42.72	42.01	42.32	1,594,100	42.32
17-Nov-09	41.72	42.29	41.42	42.27	1,198,800	42.27
16-Nov-09	41.42	42.58	41.37	42.36	2,431,300	42.36
13-Nov-09	40.27	40.62	40.03	40.25	2,107,500	40.25
12-Nov-09	41.02	41.31	39.72	39.90	2,134,600	39.90
11-Nov-09	41.40	41.63	40.70	40.98	1,205,000	40.98
10-Nov-09	41.00	41.52	40.74	41.09	1,330,500	41.09
9-Nov-09	40.91	41.57	40.71	41.44	2,071,900	41.44
6-Nov-09	38.64	40.07	38.51	39.75	2,436,800	39.75
5-Nov-09	39.81	39.97	39.04	39.56	2,773,400	39.56
4-Nov-09	39.54	40.22	39.26	39.38	2,733,900	39.38
3-Nov-09	36.70	39.12	36.61	38.91	6,230,300	38.91
2-Nov-09	35.96	37.59	35.96	37.15	5,237,800	37.15
30-Oct-09	37.01	37.30	35.30	35.62	2,312,700	35.62
29-Oct-09	36.67	37.58	36.40	37.48	2,169,200	37.48
28-Oct-09	37.07	37.21	35.19	35.30	4,321,000	35.30
27-Oct-09	38.77	38.99	37.63	37.69	3,313,200	37.69
26-Oct-09	40.20	40.78	38.96	39.20	3,254,400	39.20
23-Oct-09	40.26	40.39	39.60	40.23	3,673,300	40.23
22-Oct-09	39.64	40.53	39.49	40.43	2,202,200	40.43
21-Oct-09	39.30	41.15	39.29	40.35	3,088,000	40.35
20-Oct-09	40.45	40.50	39.41	39.79	2,570,200	39.79
19-Oct-09	38.99	39.68	38.78	39.60	1,257,400	39.60
16-Oct-09	38.58	38.91	38.40	38.56	1,281,200	38.56
15-Oct-09	38.50	39.19	38.24	39.19	1,698,400	39.19
14-Oct-09	39.27	39.33	38.66	38.95	3,067,700	38.95
13-Oct-09	38.20	38.54	37.51	38.34	2,675,700	38.34
12-Oct-09	38.36	38.53	37.72	38.00	1,256,200	38.00
9-Oct-09	37.28	37.70	37.08	37.64	2,300,400	37.64
8-Oct-09	35.85	36.50	35.62	36.40	1,298,100	36.40
7-Oct-09	35.62	35.72	34.93	35.31	1,027,400	35.31
6-Oct-09	34.83	35.49	34.68	35.01	1,781,600	35.01
5-Oct-09	33.69	34.22	33.59	33.93	3,475,800	33.93
2-Oct-09	33.38	33.82	33.16	33.51	2,327,200	33.51
1-Oct-09	35.29	35.40	33.90	33.92	2,143,400	33.92
30-Sep-09	35.98	36.06	34.93	35.62	1,306,800	35.62
29-Sep-09	35.84	36.06	35.34	35.67	1,073,000	35.67
28-Sep-09	35.29	36.27	35.23	36.06	1,017,100	36.06
25-Sep-09	35.00	35.64	34.78	34.92	1,526,700	34.92
24-Sep-09	36.21	36.28	34.89	35.09	2,479,300	35.09
23-Sep-09	36.33	36.42	35.45	35.49	1,389,900	35.49
22-Sep-09	35.93	36.66	35.84	36.53	2,912,000	36.53
21-Sep-09	35.14	35.44	34.86	35.13	2,653,000	35.13
18-Sep-09	36.52	36.83	35.96	36.00	4,917,800	36.00
17-Sep-09	35.60	36.50	35.55	36.04	3,191,800	36.04
16-Sep-09	35.16	35.53	34.90	35.39	2,464,700	35.39
15-Sep-09	33.38	33.99	33.05	33.92	1,353,500	33.92
14-Sep-09	32.47	33.26	32.45	33.24	1,473,600	33.24
11-Sep-09	32.90	33.08	32.28	32.60	2,200,300	32.60
10-Sep-09	32.53	33.06	32.20	32.99	2,065,600	32.99
9-Sep-09	31.77	32.15	31.51	31.84	2,372,000	31.84
8-Sep-09	31.19	31.40	30.67	31.03	2,050,000	31.03
4-Sep-09	28.66	29.34	28.37	29.27	943,700	29.27
3-Sep-09	28.66	28.80	28.21	28.71	847,600	28.71
2-Sep-09	28.00	28.47	27.95	28.31	1,376,700	28.31
1-Sep-09	28.86	29.71	28.23	28.38	1,506,900	28.38
31-Aug-09	29.46	29.46	28.85	28.98	1,608,600	28.98
28-Aug-09	29.86	30.01	29.61	29.81	1,017,300	29.81
27-Aug-09	29.72	29.76	29.04	29.66	1,623,300	29.66
26-Aug-09	29.73	29.81	29.34	29.62	1,410,700	29.62
25-Aug-09	30.07	30.28	29.54	29.68	2,345,500	29.68
24-Aug-09	30.92	30.95	29.32	29.57	4,466,100	29.57
21-Aug-09	30.45	30.64	30.30	30.51	1,510,900	30.51
20-Aug-09	29.48	29.94	29.47	29.78	1,599,800	29.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions