TS - Tenaris S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202022.6722.7022.3922.6022.602,229,400
Jan 23, 202022.4322.6122.1722.6022.602,844,200
Jan 22, 202022.3822.6322.3022.6222.622,690,700
Jan 21, 202022.7022.7222.5322.6522.651,877,400
Jan 17, 202022.7922.8822.6622.8122.812,051,200
Jan 16, 202022.5622.7022.4922.6522.651,398,700
Jan 15, 202022.5122.7322.4222.5022.502,715,000
Jan 14, 202022.6522.8222.4822.8222.822,433,500
Jan 13, 202023.0223.1322.8823.0923.091,397,100
Jan 10, 202023.2323.2323.0523.1423.142,167,500
Jan 09, 202023.2623.5323.1323.4923.491,811,400
Jan 08, 202023.3523.3823.1523.2023.203,024,900
Jan 07, 202023.5023.5423.1623.3923.392,624,100
Jan 06, 202022.9823.2022.9023.1723.171,920,600
Jan 03, 202022.8323.0522.8223.0123.011,758,900
Jan 02, 202022.7522.8722.5122.6222.621,245,300
Dec 31, 201922.5122.7222.3922.6422.641,109,500
Dec 30, 201922.4222.8522.3922.6222.622,014,600
Dec 27, 201922.5922.6022.3622.4022.401,109,500
Dec 26, 201922.8623.0622.6222.6922.69863,400
Dec 24, 201922.8823.0422.7322.7522.75601,400
Dec 23, 201922.4422.8222.4322.8122.811,559,000
Dec 20, 201922.6422.6422.3422.3522.351,970,200
Dec 19, 201922.4222.5722.4122.4422.441,773,100
Dec 18, 201922.5522.5722.3422.4522.452,784,200
Dec 17, 201922.6622.7122.5022.5822.582,126,900
Dec 16, 201922.8522.9122.4422.4622.463,053,600
Dec 13, 201922.9323.1322.4222.4322.432,412,600
Dec 12, 201922.5523.0822.5323.0323.032,278,200
Dec 11, 201922.0822.3522.0722.3422.342,206,400
Dec 10, 201921.9722.1721.7921.9021.902,026,900
Dec 09, 201921.8022.1021.7621.8621.861,428,900
Dec 06, 201921.6122.0021.6121.9921.991,505,500
Dec 05, 201921.5221.5921.2721.5321.532,443,700
Dec 04, 201921.0121.3921.0021.1921.198,773,800
Dec 03, 201920.8320.8420.6120.6220.623,512,600
Dec 02, 201921.0621.1920.8520.9220.923,615,900
Nov 29, 201921.2621.3721.1521.2921.29903,900
Nov 27, 201921.5421.6721.3921.5721.572,028,500
Nov 26, 201921.7521.7621.4621.5321.531,824,200
Nov 25, 201921.6821.9021.4921.9021.902,980,600
Nov 22, 201921.9521.9621.6121.6521.651,648,100
Nov 21, 201921.5421.5921.3221.4621.463,086,200
Nov 20, 201921.3321.6921.2421.4021.402,630,500
Nov 19, 201921.5321.5321.2021.3421.341,801,700
Nov 18, 201921.5221.5421.2921.5121.511,439,000
Nov 18, 20190.26 Dividend
Nov 15, 201921.8321.9821.7021.8921.633,961,400
Nov 14, 201921.8121.9221.6821.7521.491,385,400
Nov 13, 201921.7321.8221.5621.6421.381,232,200
Nov 12, 201922.1322.2321.8221.8821.621,369,300
Nov 11, 201921.9522.2821.8622.1321.871,544,300
Nov 08, 201921.9022.1821.7222.0721.812,446,100
Nov 07, 201922.0522.2221.8621.9121.652,407,900
Nov 06, 201922.2322.3621.8521.9221.662,175,000
Nov 05, 201922.4022.5522.2322.3522.082,261,700
Nov 04, 201922.2722.4522.1722.4522.182,575,300
Nov 01, 201921.0722.1520.9622.0121.756,474,900
Oct 31, 201920.3320.4519.9020.3020.067,305,900
Oct 30, 201921.2321.2820.5420.6220.382,950,500
Oct 29, 201921.1421.4621.0621.3721.125,164,300
Oct 28, 201921.2621.3121.0721.1020.853,164,000
Oct 25, 201920.6220.8420.5720.7220.472,955,300
Oct 24, 201920.9720.9820.5020.6620.413,042,800
Oct 23, 201920.8021.0120.6520.9320.683,626,600
Oct 22, 201920.9321.1420.7220.8520.602,855,700
Oct 21, 201920.8121.0620.7420.8420.591,978,900
Oct 18, 201920.7320.8620.4120.5320.291,836,800
Oct 17, 201920.9120.9220.5520.6820.431,743,700
Oct 16, 201920.9521.1220.5520.5820.342,219,200
Oct 15, 201920.9521.0920.6720.8020.551,850,300
Oct 14, 201920.7220.9920.5620.6420.392,403,300
Oct 11, 201920.7521.2920.7421.1020.852,628,300
Oct 10, 201920.4120.7320.3120.6720.422,667,900
Oct 09, 201920.3620.4520.0820.2119.972,282,900
Oct 08, 201920.0820.2819.9920.0919.852,380,800
Oct 07, 201920.3320.5720.2320.2520.011,783,200
Oct 04, 201920.2820.3920.1020.1819.942,140,000
Oct 03, 201920.0920.3719.9520.3320.092,288,200
Oct 02, 201920.1420.3619.9920.1519.913,967,300
Oct 01, 201921.2421.3020.5920.6920.442,565,800
Sep 30, 201921.1521.2721.0121.1820.932,573,100
Sep 27, 201920.8821.4220.8321.3321.083,539,700
Sep 26, 201920.8720.9020.4920.6520.402,205,800
Sep 25, 201920.6421.1520.5821.1220.871,861,200
Sep 24, 201921.5221.5520.7420.9820.732,879,800
Sep 23, 201921.3621.5921.1921.5621.301,932,600
Sep 20, 201921.8922.0621.6121.7121.452,629,000
Sep 19, 201922.5222.5521.9621.9921.732,027,800
Sep 18, 201922.3422.5722.2922.3322.062,074,900
Sep 17, 201923.0823.1022.5522.6222.352,679,400
Sep 16, 201923.6523.7723.0323.1122.844,877,200
Sep 13, 201922.8522.9622.5022.5722.303,101,500
Sep 12, 201922.4022.6222.1022.5022.232,576,800
Sep 11, 201922.8923.0022.2922.5022.233,435,600
Sep 10, 201922.9423.0822.7022.8522.582,691,000
Sep 09, 201922.2222.7622.1322.4422.173,010,900
Sep 06, 201922.2422.2721.6721.7821.524,265,200
Sep 05, 201922.0222.1921.8821.9521.692,946,100
Sep 04, 201921.4521.6421.3321.4221.173,695,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...