TS - Tenaris S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.8922.0621.6121.7121.712,629,000
Sep 19, 201922.5222.5521.9621.9921.992,027,800
Sep 18, 201922.3422.5722.2922.3322.332,074,900
Sep 17, 201923.0823.1022.5522.6222.622,679,400
Sep 16, 201923.6523.7723.0323.1123.114,877,200
Sep 13, 201922.8522.9622.5022.5722.573,101,500
Sep 12, 201922.4022.6222.1022.5022.502,576,800
Sep 11, 201922.8923.0022.2922.5022.503,435,600
Sep 10, 201922.9423.0822.7022.8522.852,691,000
Sep 09, 201922.2222.7622.1322.4422.443,010,900
Sep 06, 201922.2422.2721.6721.7821.784,265,200
Sep 05, 201922.0222.1921.8821.9521.952,946,100
Sep 04, 201921.4521.6421.3321.4221.423,695,300
Sep 03, 201921.3721.3920.8120.9420.944,594,600
Aug 30, 201922.1522.1521.4421.6421.643,093,300
Aug 29, 201922.1522.2621.7221.7721.773,276,600
Aug 28, 201922.1222.3621.9222.0322.033,020,700
Aug 27, 201922.0122.1221.8922.0522.052,722,100
Aug 26, 201921.9422.0521.6821.7721.772,461,700
Aug 23, 201921.5822.0421.4421.5121.512,689,300
Aug 22, 201921.9322.0521.7221.7921.792,077,600
Aug 21, 201921.9421.9521.5721.7421.742,228,300
Aug 20, 201921.6921.7221.2821.3221.321,778,400
Aug 19, 201921.9521.9720.6021.7821.782,295,000
Aug 16, 201920.8521.4320.7821.3421.342,137,600
Aug 15, 201920.8221.0120.6020.8220.822,095,100
Aug 14, 201921.5021.5120.7720.9220.922,391,200
Aug 13, 201921.8322.4521.7322.1122.113,018,400
Aug 12, 201921.9522.2721.8421.8821.883,308,000
Aug 09, 201922.8822.9622.6722.8522.853,858,000
Aug 08, 201923.0223.2623.0123.2023.202,018,700
Aug 07, 201922.7023.2522.6023.1523.153,166,100
Aug 06, 201923.4623.5722.8623.2923.292,850,300
Aug 05, 201923.4123.6623.2523.4023.402,329,900
Aug 02, 201924.1824.2923.6524.0024.004,495,700
Aug 01, 201923.4624.8923.4024.5224.528,946,300
Jul 31, 201925.2925.4624.6324.9824.983,403,100
Jul 30, 201924.5725.1224.5325.0825.084,658,100
Jul 29, 201925.0625.1024.8125.0125.012,094,800
Jul 26, 201925.3725.4725.0725.3225.322,028,900
Jul 25, 201926.3626.3625.5025.5925.592,266,500
Jul 24, 201925.6626.2425.6126.0826.081,987,000
Jul 23, 201925.5625.7025.3425.5825.581,758,900
Jul 22, 201925.1725.5325.1225.3825.382,602,600
Jul 19, 201924.9425.1824.8925.1125.114,183,500
Jul 18, 201925.7125.7225.2825.4525.452,225,000
Jul 17, 201926.1926.2225.6325.6325.631,477,800
Jul 16, 201926.8227.0526.3526.3926.391,687,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...