$34.40 -0.20 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TS historical data

Date Open High Low Close Volume
12/8/201634.1034.6133.9034.402,122,861
12/7/201634.5934.8834.3434.602,671,644
12/6/201633.8934.3633.7634.313,229,110
12/5/201633.6234.3833.6134.285,203,268
12/2/201632.8233.6732.7133.613,217,897
12/1/201632.7733.4532.7533.173,635,593
11/30/201631.2532.4431.1832.214,511,285
11/29/201629.7730.4929.6430.332,885,201
11/28/201630.7130.8230.3530.392,629,761
11/25/201631.1531.3430.9831.311,637,365
11/23/201630.1531.5130.1231.415,265,688
11/22/201631.3131.3730.1530.495,270,832
11/21/201630.6131.4730.6031.461,807,401
11/18/201630.4330.6930.3130.602,081,150
11/17/201631.0331.4430.8031.041,952,560
11/16/201631.4331.7531.0231.172,530,829
11/15/201631.0731.9831.0731.943,834,161
11/14/201630.6131.7130.5531.683,492,716
11/11/201630.9031.0130.5530.912,904,584
11/10/201630.9531.4930.7631.413,498,022
11/9/201629.3830.5129.2630.423,024,483
11/8/201628.3028.8028.2028.602,432,708
11/7/201629.0429.0728.6728.881,978,193
11/4/201628.5228.9428.0328.535,800,032
11/3/201627.2827.8627.1827.763,293,088
11/2/201627.9628.1627.4927.502,984,438
11/1/201628.0128.4327.9828.252,376,394
10/31/201628.3928.4428.1028.201,530,676
10/28/201628.5728.9128.3928.472,189,157
10/27/201628.7629.0128.5128.852,595,718
10/26/201628.4328.9028.2628.512,135,530
10/25/201628.9929.4028.9629.062,871,249
10/24/201629.0729.2228.6929.001,309,033
10/21/201629.0429.3228.8228.991,764,156
10/20/201628.9529.3228.7429.213,253,331
10/19/201629.1129.5429.0629.123,106,954
10/18/201629.5929.6028.9829.045,347,511
10/17/201629.1729.2628.5728.804,251,886
10/14/201629.2329.2728.8528.991,432,896
10/13/201628.8129.1428.7129.032,501,466
10/12/201628.7229.2128.5729.072,299,632
10/11/201629.0929.0928.4628.712,441,088
10/10/201629.4829.6929.3429.382,047,072
10/7/201629.3029.3228.8929.131,655,511
10/6/201629.2229.3329.0129.071,462,220
10/5/201629.1629.3228.8829.232,143,020
10/4/201628.9129.0228.4328.552,854,353
10/3/201628.4728.7428.3428.682,179,174
9/30/201628.6428.6628.1028.403,083,373
9/29/201627.8528.3527.6927.854,608,672
9/28/201625.6926.7925.4826.783,592,056
9/27/201625.3425.5225.1925.461,714,526
9/26/201625.5625.9825.5325.672,423,752
9/23/201626.1326.3025.6625.742,038,336
9/22/201627.2427.3826.5326.531,858,910
9/21/201625.6826.4125.6426.333,812,925
9/20/201626.1526.1925.5025.503,303,129
9/19/201626.6726.9126.3926.392,484,194
9/16/201625.9826.4625.9826.383,019,591
9/15/201626.2626.9026.1826.842,964,972
9/14/201625.9526.3925.9026.093,399,804
9/13/201626.2126.4425.8826.042,383,104
9/12/201626.0726.8425.9626.772,917,202
9/9/201627.5027.5026.4126.453,136,207
9/8/201627.4927.8327.3327.623,698,686
9/7/201627.6827.8427.4427.561,939,799
9/6/201627.5127.6427.2727.631,049,365
9/2/201627.5627.7527.2827.391,753,982
9/1/201627.2827.3827.0827.371,885,632
8/31/201627.7527.8327.3827.441,562,844
8/30/201628.1128.3727.9027.951,646,808
8/29/201627.6628.2027.6428.061,592,324
8/26/201628.4628.7528.0228.161,449,191
8/25/201628.2628.4228.1028.261,655,027
8/24/201628.7828.8228.3828.401,468,533
8/23/201628.8729.0328.6928.812,418,010
8/22/201628.9428.9528.5828.612,413,105
8/19/201629.3329.3928.9629.101,947,216
8/18/201629.4729.8929.4229.892,014,160
8/17/201628.9829.2928.6829.222,209,373
8/16/201629.2229.3028.9729.072,705,275
8/15/201628.0728.3928.0428.30814,416
8/12/201628.4328.5227.8627.911,743,280
8/11/201627.8628.2127.8028.041,332,921
8/10/201628.1928.2327.6827.771,909,416
8/9/201627.9527.9927.5127.632,191,938
8/8/201627.3627.9527.3127.612,849,563
8/5/201626.9227.6526.8627.522,464,321
8/4/201626.2327.1526.1227.103,506,138
8/3/201625.6126.2825.5726.223,074,052
8/2/201626.0526.0525.4925.812,819,942
8/1/201626.4826.5125.6125.662,421,910
7/29/201626.4026.7926.2626.721,837,081
7/28/201626.5326.6126.1126.282,300,375
7/27/201627.0427.1826.4726.552,781,367
7/26/201626.8927.2126.7327.142,751,433
7/25/201626.8126.8226.4226.541,131,893
7/22/201627.1227.1526.7927.011,879,498
7/21/201627.2727.6527.0027.083,252,901
7/20/201626.7327.2726.4827.142,492,327
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center