TNRSF - Tenaris S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201910.9610.9610.9610.9610.96-
Nov 18, 20190.13 Dividend
Nov 15, 201910.9610.9610.9610.9610.83-
Nov 14, 201910.9610.9610.9610.9610.83-
Nov 13, 201910.9610.9610.9610.9610.83-
Nov 12, 201910.9610.9610.9610.9610.83-
Nov 11, 201910.9610.9610.9610.9610.83-
Nov 08, 201910.9610.9610.9610.9610.83-
Nov 07, 201910.9610.9610.9610.9610.83-
Nov 06, 201910.9610.9610.9610.9610.83-
Nov 05, 201910.9610.9610.9610.9610.83-
Nov 04, 201910.9610.9610.9610.9610.83-
Nov 01, 201910.9010.9610.9010.9610.83318,201
Oct 31, 201910.4010.4010.4010.4010.28-
Oct 30, 201910.4010.4010.4010.4010.28-
Oct 29, 201910.4010.4010.4010.4010.28-
Oct 28, 201910.4010.4010.4010.4010.28-
Oct 25, 201910.4010.4010.4010.4010.28-
Oct 24, 201910.4010.4010.4010.4010.28-
Oct 23, 201910.4010.4010.4010.4010.28-
Oct 22, 201910.4010.4010.4010.4010.28-
Oct 21, 201910.4010.4010.4010.4010.28-
Oct 18, 201910.4010.4010.4010.4010.28300,000
Oct 17, 201910.5210.5210.5210.5210.40-
Oct 16, 201910.5210.5210.5210.5210.40400,000
Oct 15, 201910.6210.6210.6210.6210.50-
Oct 14, 201910.6210.6210.6210.6210.50-
Oct 11, 201910.4010.6210.4010.6210.50660,000
Oct 10, 201910.2310.2310.2310.2310.11340,000
Oct 09, 201911.2011.2011.2011.2011.07-
Oct 08, 201911.2011.2011.2011.2011.07-
Oct 07, 201911.2011.2011.2011.2011.07-
Oct 04, 201911.2011.2011.2011.2011.07-
Oct 03, 201911.2011.2011.2011.2011.07-
Oct 02, 201911.2011.2011.2011.2011.07-
Oct 01, 201911.2011.2011.2011.2011.07-
Sep 30, 201911.2011.2011.2011.2011.07-
Sep 27, 201911.2011.2011.2011.2011.07-
Sep 26, 201911.2011.2011.2011.2011.07-
Sep 25, 201911.2011.2011.2011.2011.07-
Sep 24, 201911.2011.2011.2011.2011.07-
Sep 23, 201911.2011.2011.2011.2011.07-
Sep 20, 201911.2011.2011.2011.2011.07-
Sep 19, 201911.2011.2011.2011.2011.07-
Sep 18, 201911.2011.2011.2011.2011.07168,400
Sep 17, 201910.7510.7510.7510.7510.62-
Sep 16, 201910.7510.7510.7510.7510.62-
Sep 13, 201910.7510.7510.7510.7510.62-
Sep 12, 201910.7510.7510.7510.7510.62-
Sep 11, 201910.7510.7510.7510.7510.62-
Sep 10, 201910.7510.7510.7510.7510.62-
Sep 09, 201910.7510.7510.7510.7510.62-
Sep 06, 201910.7510.7510.7510.7510.62-
Sep 05, 201910.7510.7510.7510.7510.62-
Sep 04, 201910.7510.7510.7510.7510.62431,874
Sep 03, 201912.7212.7212.7212.7212.57-
Aug 30, 201912.7212.7212.7212.7212.57-
Aug 29, 201912.7212.7212.7212.7212.57-
Aug 28, 201912.7212.7212.7212.7212.57-
Aug 27, 201912.7212.7212.7212.7212.57-
Aug 26, 201912.7212.7212.7212.7212.57-
Aug 23, 201912.7212.7212.7212.7212.57-
Aug 22, 201912.7212.7212.7212.7212.57-
Aug 21, 201912.7212.7212.7212.7212.57-
Aug 20, 201912.7212.7212.7212.7212.57-
Aug 19, 201912.7212.7212.7212.7212.57-
Aug 16, 201912.7212.7212.7212.7212.57-
Aug 15, 201912.7212.7212.7212.7212.57-
Aug 14, 201912.7212.7212.7212.7212.57-
Aug 13, 201912.7212.7212.7212.7212.57-
Aug 12, 201912.7212.7212.7212.7212.57-
Aug 09, 201912.7212.7212.7212.7212.57-
Aug 08, 201912.7212.7212.7212.7212.57-
Aug 07, 201912.7212.7212.7212.7212.57-
Aug 06, 201912.7212.7212.7212.7212.57-
Aug 05, 201912.7212.7212.7212.7212.57-
Aug 02, 201912.7212.7212.7212.7212.57-
Aug 01, 201912.7212.7212.7212.7212.57-
Jul 31, 201912.7212.7212.7212.7212.57-
Jul 30, 201912.7212.7212.7212.7212.57-
Jul 29, 201912.7212.7212.7212.7212.57-
Jul 26, 201912.7212.7212.7212.7212.57-
Jul 25, 201912.7212.7212.7212.7212.57-
Jul 24, 201912.7212.7212.7212.7212.57-
Jul 23, 201912.7212.7212.7212.7212.57-
Jul 22, 201912.7212.7212.7212.7212.57160,000
Jul 19, 201913.7513.7513.7513.7513.59-
Jul 18, 201913.7513.7513.7513.7513.59-
Jul 17, 201913.7513.7513.7513.7513.59-
Jul 16, 201913.7513.7513.7513.7513.59-
Jul 15, 201913.7513.7513.7513.7513.59-
Jul 12, 201913.7413.7513.7413.7513.59400,000
Jul 11, 201913.4013.4013.4013.4013.24-
Jul 10, 201913.4013.4013.4013.4013.24100,800
Jul 09, 201913.1013.1013.1013.1012.95-
Jul 08, 201913.1013.1013.1013.1012.95-
Jul 05, 201913.1013.1013.1013.1012.95-
Jul 03, 201913.1013.1013.1013.1012.95-
Jul 02, 201913.1013.1013.1013.1012.95-
Jul 01, 201913.1013.1013.1013.1012.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...