TS - Tenaris S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201927.3027.3826.8627.0027.001,046,400
Jul 12, 201927.5327.6027.2627.3827.381,340,500
Jul 11, 201927.3427.5527.2127.5327.531,879,200
Jul 10, 201926.9327.3326.8427.2827.282,314,900
Jul 09, 201926.3926.5026.2526.4626.461,496,400
Jul 08, 201926.3826.8026.2526.6826.681,266,500
Jul 05, 201926.0326.4525.9326.4426.441,179,300
Jul 03, 201926.1026.1625.8226.1526.151,188,500
Jul 02, 201926.4226.4325.8025.8625.861,882,600
Jul 01, 201926.9326.9526.2626.3726.371,941,300
Jun 28, 201926.2526.3126.0226.3126.311,875,900
Jun 27, 201926.0926.1825.8025.8725.871,200,300
Jun 26, 201926.1926.2826.0026.1026.101,766,600
Jun 25, 201925.7325.7425.3325.4025.402,211,900
Jun 24, 201925.9525.9925.5025.5525.552,005,900
Jun 21, 201926.0926.2725.7625.9525.952,001,900
Jun 20, 201925.7525.8825.4725.7425.741,834,700
Jun 19, 201924.8424.9324.6324.7924.791,763,600
Jun 18, 201924.8525.1824.7924.9724.971,446,600
Jun 17, 201923.9724.5523.8324.4424.442,409,900
Jun 14, 201924.6024.6123.8924.0224.021,828,400
Jun 13, 201924.6524.9124.4824.8524.851,667,400
Jun 12, 201924.6024.6424.0824.1324.132,295,800
Jun 11, 201925.3425.5425.1425.4025.402,019,100
Jun 10, 201925.0825.1524.7724.8224.821,257,500
Jun 07, 201924.4524.6424.2324.5224.521,209,700
Jun 06, 201924.3424.5324.0824.3824.381,744,000
Jun 05, 201924.7324.7323.9324.0324.032,127,900
Jun 04, 201924.7924.9924.6124.7924.792,016,100
Jun 03, 201923.8524.5423.8124.2824.282,657,500
May 31, 201923.5423.7623.1323.3123.314,173,200
May 30, 201924.5324.8524.0124.1224.122,191,200
May 29, 201924.4024.8024.3724.7524.752,570,100
May 28, 201925.2325.2724.8224.8924.891,608,900
May 24, 201925.9926.0825.3925.4125.411,239,900
May 23, 201925.9426.0125.6325.9425.942,405,600
May 22, 201927.2927.4126.5926.8026.801,986,400
May 21, 201927.5127.9327.4127.7227.723,224,300
May 20, 201927.4127.6527.2227.5727.571,241,500
May 20, 20190.56 Dividend
May 17, 201927.5928.1527.5327.8127.252,512,000
May 16, 201927.6628.0227.5127.9227.361,856,300
May 15, 201926.3827.2126.3127.1526.601,326,100
May 14, 201926.5226.9326.4526.8026.261,808,200
May 13, 201926.3326.5525.9426.1625.631,356,900
May 10, 201926.6026.7026.1726.5125.981,267,700
May 09, 201926.3026.7726.2626.7026.161,166,400
May 08, 201926.7227.0326.6926.8226.281,115,000
May 07, 201926.7026.7626.1926.4525.921,518,100
May 06, 201926.6527.3626.6327.1726.621,922,100
May 03, 201926.7627.4726.7427.3526.801,846,900
May 02, 201927.0527.0526.6726.8526.312,157,700
May 01, 201927.7827.9727.0727.1026.551,086,400
Apr 30, 201928.0228.0327.6827.7427.181,686,700
Apr 29, 201927.6327.9327.5927.8527.291,496,000
Apr 26, 201927.9728.2927.8628.1127.542,230,300
Apr 25, 201928.7428.8228.3128.3227.752,276,100
Apr 24, 201930.0830.0829.1029.1528.561,420,300
Apr 23, 201930.1530.3230.0630.2329.622,315,600
Apr 22, 201929.4830.1429.3830.1129.501,269,400
Apr 18, 201929.5529.6129.2429.3128.72789,900
Apr 17, 201929.7929.8729.1229.4328.841,692,300
Apr 16, 201929.5929.6829.3129.4628.872,093,000
Apr 15, 201928.4528.6128.2328.4627.891,266,700
Apr 12, 201928.3028.5328.2328.3727.801,754,100
Apr 11, 201928.3528.3627.7527.9427.381,993,200
Apr 10, 201928.3428.4728.0928.1327.561,470,500
Apr 09, 201928.7128.7528.2328.2727.70976,800
Apr 08, 201929.0329.2128.9629.0428.461,350,700
Apr 05, 201928.4328.9528.4228.8628.281,334,700
Apr 04, 201927.9728.2527.8628.2027.631,166,200
Apr 03, 201928.5328.6228.2428.2727.701,200,100
Apr 02, 201928.7528.8728.2628.4127.841,492,100
Apr 01, 201928.6528.9328.5528.8428.261,148,500
Mar 29, 201928.2828.4727.9928.2527.681,267,400
Mar 28, 201927.5928.0327.5127.9527.393,205,300
Mar 27, 201928.1428.2827.7928.1127.542,224,700
Mar 26, 201928.7929.0328.2128.3527.783,358,900
Mar 25, 201928.8629.1228.6728.9728.393,080,300
Mar 22, 201929.6429.9429.0329.2028.617,567,700
Mar 21, 201928.5128.7828.4728.7528.171,881,300
Mar 20, 201928.2228.5827.8828.5527.981,655,100
Mar 19, 201928.4528.5927.9328.0527.491,130,500
Mar 18, 201927.7828.0927.7828.0827.511,269,700
Mar 15, 201928.0028.1327.7127.7627.201,067,100
Mar 14, 201927.8928.1827.8027.8627.303,694,700
Mar 13, 201927.4328.1527.4227.9527.393,400,200
Mar 12, 201926.7227.1526.7127.1126.561,390,500
Mar 11, 201925.9826.6825.9126.6826.141,146,800
Mar 08, 201925.5225.7625.3925.6825.161,565,500
Mar 07, 201926.2926.3625.8826.0425.522,700,100
Mar 06, 201926.9926.9926.3426.5025.973,191,400
Mar 05, 201926.6226.6526.3426.5125.983,420,800
Mar 04, 201926.5426.7126.2626.6526.113,949,500
Mar 01, 201926.8526.9726.3026.6926.153,529,800
Feb 28, 201926.9426.9626.4926.5526.022,674,400
Feb 27, 201926.8527.2126.7727.0926.544,014,400
Feb 26, 201927.2827.3527.0127.0126.472,683,400
Feb 25, 201927.3627.5027.2727.3726.821,127,700
Feb 22, 201927.6427.7327.1927.2526.702,222,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...