TS - Tenaris S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201728.2228.6028.2228.5528.551,262,513
Nov 16, 201728.2328.2527.9827.9927.991,155,800
Nov 15, 201728.4028.5428.1128.3828.381,442,400
Nov 14, 201729.3329.3828.6928.7128.711,429,700
Nov 13, 201729.4029.5529.2229.3929.391,048,600
Nov 10, 201730.1830.1829.5429.6629.661,272,000
Nov 09, 201729.9330.1729.7230.1330.132,381,100
Nov 08, 201730.1130.2229.7829.8929.891,595,900
Nov 07, 201730.7230.7730.1530.2630.261,744,100
Nov 06, 201730.2630.7230.2230.6830.682,192,100
Nov 03, 201730.3830.4630.1030.2530.254,277,400
Nov 02, 201729.3030.6029.0930.5830.585,021,600
Nov 01, 201727.7527.8227.3427.3727.371,752,400
Oct 31, 201727.2727.4027.1827.2527.251,593,900
Oct 30, 201726.8727.2126.8127.1127.111,946,600
Oct 27, 201726.0226.6725.9126.6426.642,966,900
Oct 26, 201726.4426.4426.0926.1426.142,318,600
Oct 25, 201726.4426.4525.9525.9725.972,290,500
Oct 24, 201726.6126.6826.5126.5426.542,098,900
Oct 23, 201726.3726.4626.2026.2026.201,852,600
Oct 20, 201726.2626.4326.1726.2926.292,101,100
Oct 19, 201726.4926.6126.3626.3726.372,727,200
Oct 18, 201726.7626.8726.4926.4926.491,810,000
Oct 17, 201727.1327.3126.9426.9426.941,436,400
Oct 16, 201727.6927.8127.1527.2527.251,786,700
Oct 13, 201727.7127.7127.4227.4427.441,486,100
Oct 12, 201727.1727.2227.0327.0427.041,278,000
Oct 11, 201727.2527.3427.1927.2527.251,748,900
Oct 10, 201727.8127.9427.4427.4527.452,220,900
Oct 09, 201727.8727.9427.5827.6327.63884,700
Oct 06, 201727.8228.0927.7927.9027.902,007,700
Oct 05, 201728.2828.3128.0128.0528.051,507,600
Oct 04, 201728.2128.3528.0628.1628.162,078,700
Oct 03, 201728.3828.3928.1628.1928.192,005,200
Oct 02, 201728.3128.3728.1528.2628.262,057,100
Sep 29, 201728.5328.5328.2028.3128.312,422,400
Sep 28, 201728.5228.5928.2128.3228.321,597,700
Sep 27, 201728.3728.4128.1028.3228.322,822,000
Sep 26, 201728.4428.5428.2728.4028.401,717,200
Sep 25, 201728.7028.8628.3828.4228.421,979,100
Sep 22, 201728.8529.0628.7928.8528.852,403,300
Sep 21, 201728.4628.6728.4328.5928.591,630,000
Sep 20, 201729.1429.2228.4328.6528.652,529,400
Sep 19, 201729.1029.1528.8429.0729.071,820,100
Sep 18, 201728.8529.1428.7829.0529.051,949,900
Sep 15, 201729.2229.2728.7029.0029.002,849,000
Sep 14, 201728.4229.0428.3628.7428.742,964,000
Sep 13, 201728.0128.3828.0028.1928.192,635,100
Sep 12, 201727.6928.1027.6327.9227.921,412,600
Sep 11, 201727.9227.9227.6527.6927.693,018,600
Sep 08, 201728.3928.4527.6527.7027.702,343,100
Sep 07, 201728.5328.5828.2128.4328.432,891,000
Sep 06, 201728.2028.3828.0528.1828.182,302,900
Sep 05, 201727.9728.2527.6427.8427.844,036,200
Sep 01, 201726.6026.7226.4826.5826.582,998,200
Aug 31, 201726.8826.9826.5426.5726.572,507,600
Aug 30, 201726.6926.8926.5526.8426.841,992,600
Aug 29, 201726.6126.9026.5126.8926.891,043,300
Aug 28, 201726.8926.9426.7526.9226.92970,800
Aug 25, 201726.7827.0926.7327.0627.061,311,300
Aug 24, 201727.0227.0926.8626.8926.89904,000
Aug 23, 201726.9627.1526.8427.0927.09715,400
Aug 22, 201727.0227.1626.9827.0227.02799,800
Aug 21, 201727.1327.1926.8326.8726.871,028,100
Aug 18, 201727.1727.3727.0027.2127.211,323,200
Aug 17, 201727.1727.3026.9626.9726.971,842,700
Aug 16, 201727.3627.3927.0527.1327.131,247,100
Aug 15, 201727.3827.4426.9827.2327.231,405,200
Aug 14, 201727.5227.7327.3627.3727.371,642,700
Aug 11, 201727.6427.7727.5027.7127.711,612,800
Aug 10, 201728.1528.2927.8327.8827.882,009,200
Aug 09, 201728.0528.1827.9328.1828.181,592,100
Aug 08, 201727.9328.3927.9328.1328.132,604,400
Aug 07, 201728.3328.4128.1828.3228.321,961,200
Aug 04, 201728.5228.6928.1928.5328.532,989,400
Aug 03, 201728.9429.0328.5028.5228.525,419,900
Aug 02, 201730.6130.7630.4630.5230.521,913,400
Aug 01, 201731.4231.4430.7330.7430.743,014,400
Jul 31, 201731.6931.7431.5031.5431.541,510,000
Jul 28, 201731.7832.3031.4831.6431.641,724,500
Jul 27, 201732.1832.1831.5031.9431.941,705,700
Jul 26, 201732.1532.2431.7531.7831.781,751,000
Jul 25, 201732.0032.2231.9431.9831.981,105,400
Jul 24, 201731.8431.8631.4831.5931.591,207,700
Jul 21, 201732.3632.4431.5731.6931.691,375,000
Jul 20, 201732.8232.9532.2832.3332.331,427,100
Jul 19, 201732.2732.9132.2732.9032.902,032,700
Jul 18, 201732.8532.8532.3532.5532.551,062,400
Jul 17, 201732.6932.9232.6332.6732.671,946,300
Jul 14, 201732.4532.7932.3232.6332.631,582,700
Jul 13, 201731.7832.4631.5332.4232.422,320,800
Jul 12, 201731.8432.2331.7831.8931.891,975,800
Jul 11, 201731.0431.4030.7831.3731.371,496,400
Jul 10, 201730.5031.1130.4630.9330.931,211,300
Jul 07, 201731.0331.0830.3230.7730.771,800,000
Jul 06, 201731.4131.7631.1531.2131.211,981,500
Jul 05, 201731.8531.9231.1931.3431.342,049,200
Jul 03, 201731.7032.0431.6531.8931.891,334,800
Jun 30, 201730.9831.4030.9731.1431.142,681,600
Jun 29, 201730.5431.1730.4531.0531.052,345,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...