U.S. Markets open in 1 hr 23 mins

Tenaris S.A. (TS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.00+0.30 (+2.56%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 202011.8212.1511.7112.0012.001,666,900
Jul 31, 202011.7311.7711.5211.7011.702,017,100
Jul 30, 202012.0912.1711.8111.9311.932,572,500
Jul 29, 202012.2312.3511.9812.3212.322,162,700
Jul 28, 202012.7112.8212.3712.4412.442,754,800
Jul 27, 202012.9212.9812.6912.8312.834,177,300
Jul 24, 202013.0813.2012.8712.9512.951,337,400
Jul 23, 202013.1013.2413.0013.2113.21986,200
Jul 22, 202013.4013.4213.2113.2813.281,350,400
Jul 21, 202013.2013.6613.1613.5813.582,049,100
Jul 20, 202013.1213.1912.9613.0013.001,510,400
Jul 17, 202013.1113.2412.9913.0013.00987,700
Jul 16, 202013.1913.3713.0713.2613.261,562,500
Jul 15, 202013.1913.2613.0013.1413.141,134,700
Jul 14, 202012.4612.8812.4212.8512.851,064,000
Jul 13, 202012.8112.8112.5012.5212.521,922,700
Jul 10, 202012.4712.6712.4012.6512.651,090,300
Jul 09, 202012.9312.9512.2912.2912.292,005,200
Jul 08, 202013.1513.2012.9212.9512.951,303,300
Jul 07, 202013.2213.2312.9812.9912.992,241,200
Jul 06, 202013.4213.5313.2413.3613.362,459,600
Jul 02, 202013.0713.2512.9212.9512.951,365,100
Jul 01, 202012.7713.0612.6412.6412.641,435,500
Jun 30, 202012.7013.0312.6212.9312.932,497,400
Jun 29, 202012.9713.1212.8513.0113.011,292,500
Jun 26, 202013.2313.2412.7312.8412.841,452,100
Jun 25, 202012.8113.3612.7713.3113.311,649,100
Jun 24, 202013.6013.6012.9212.9712.972,504,300
Jun 23, 202013.9614.0213.7213.7513.751,870,800
Jun 22, 202013.8613.8913.5513.6313.632,282,100
Jun 19, 202014.0114.0213.4213.4213.422,491,200
Jun 18, 202013.6513.8913.5813.7713.77970,500
Jun 17, 202014.2514.3013.7213.7613.761,746,200
Jun 16, 202014.6014.7414.2214.4614.461,408,600
Jun 15, 202013.7114.3813.6414.2514.252,342,100
Jun 12, 202014.1914.4013.8714.2114.211,606,900
Jun 11, 202014.2714.3913.7413.7613.761,972,600
Jun 10, 202015.3415.3614.8914.9414.941,705,200
Jun 09, 202015.3015.4815.1415.4715.471,928,800
Jun 08, 202015.7715.8115.3415.7715.771,772,800
Jun 05, 202015.3515.5015.1015.1415.141,809,900
Jun 04, 202014.7214.8614.4714.7614.761,249,100
Jun 03, 202014.4814.5314.2514.4514.452,092,700
Jun 02, 202013.4813.6713.4413.6113.611,118,500
Jun 01, 202012.8313.1912.7613.1313.131,801,900
May 29, 202012.6612.7312.3712.6612.661,533,500
May 28, 202012.9113.1112.6812.9112.911,712,300
May 27, 202012.7012.8312.3612.8112.812,008,100
May 26, 202012.5312.6212.3312.3712.374,321,700
May 22, 202012.1912.3311.9912.2812.281,777,900
May 21, 202012.6012.7112.1712.3612.361,931,600
May 20, 202012.6012.9212.5412.7912.792,724,600
May 19, 202012.7512.7812.2512.2912.294,390,900
May 18, 202013.1413.6013.1113.5613.56668,700
May 18, 20200.56 Dividend
May 15, 202012.5212.6512.3712.6112.05896,000
May 14, 202012.1312.5711.9412.5111.95940,800
May 13, 202012.8212.8212.3512.4211.87630,100
May 12, 202013.1413.1712.8413.0212.441,117,000
May 11, 202013.4113.4413.2013.3312.74514,200
May 08, 202013.5013.8713.3913.8713.25779,800
May 07, 202013.1413.4113.0913.2312.64575,600
May 06, 202013.3213.3912.8912.9012.33695,100
May 05, 202013.7613.8513.3513.3512.761,223,500
May 04, 202013.1313.5413.0813.5412.941,240,700
May 01, 202013.4113.5013.0113.1412.56583,100
Apr 30, 202014.0014.0713.6113.6813.071,347,300
Apr 29, 202013.7513.9613.6613.8713.251,237,100
Apr 28, 202013.2513.3012.9013.0512.47567,600
Apr 27, 202012.5913.1112.5013.0212.441,088,500
Apr 24, 202012.9512.9812.6512.7212.16880,700
Apr 23, 202012.3512.7312.3512.6112.051,299,400
Apr 22, 202012.2612.3512.0412.2611.721,060,700
Apr 21, 202011.9612.0711.8211.8611.331,330,500
Apr 20, 202012.2812.6312.0812.1411.601,047,100
Apr 17, 202012.6512.7912.4512.7412.172,157,900
Apr 16, 202012.6912.7212.2812.3511.801,108,400
Apr 15, 202012.2912.5512.2512.4711.921,785,700
Apr 14, 202013.1013.2512.8612.9012.331,732,200
Apr 13, 202013.1913.2412.7112.7712.20710,400
Apr 09, 202013.2413.3712.8113.0012.421,413,700
Apr 08, 202013.3013.3712.9613.2712.681,302,900
Apr 07, 202013.4613.6113.0313.0812.50828,000
Apr 06, 202012.7312.9312.6112.8512.28927,600
Apr 03, 202012.4612.5312.2012.4211.871,944,300
Apr 02, 202012.1612.6111.9712.3911.841,830,600
Apr 01, 202012.0612.1211.6511.7611.242,214,000
Mar 31, 202012.2212.3011.9012.0511.512,670,700
Mar 30, 202012.2012.2611.7511.9611.433,094,300
Mar 27, 202012.2112.4512.1112.3211.775,551,300
Mar 26, 202012.0412.7011.9612.6412.083,260,400
Mar 25, 202011.2411.7210.9311.5511.042,455,700
Mar 24, 202011.5811.6510.9311.3410.843,354,400
Mar 23, 202011.2611.3010.7510.7710.292,625,100
Mar 20, 202010.8611.1410.1210.6110.143,643,100
Mar 19, 202010.6411.0010.3310.8310.353,728,800
Mar 18, 202010.0110.819.419.779.342,878,200
Mar 17, 202010.0110.579.8010.179.723,352,800
Mar 16, 20209.3310.479.109.819.374,378,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...