$45.54 0.00 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TS historical data

Date Open High Low Close Volume
9/29/201445.5745.7845.2345.541,102,717
9/26/201445.7546.1945.3845.901,748,191
9/25/201445.6445.8045.1845.341,596,372
9/24/201445.8446.1945.2646.12937,792
9/23/201445.5245.8845.5145.57957,960
9/22/201446.5146.5145.7846.12952,044
9/19/201446.6547.0646.4046.55984,327
9/18/201446.6647.0146.6246.951,393,214
9/17/201446.3946.9846.3546.551,805,989
9/16/201445.8246.5745.8146.261,175,537
9/15/201445.3846.1945.3645.891,600,909
9/12/201445.3946.2445.3245.831,209,212
9/11/201445.1445.9145.0945.702,292,880
9/10/201444.5744.6444.1344.631,144,491
9/9/201444.4044.8344.2844.60932,705
9/8/201444.6644.9244.3944.521,325,973
9/5/201444.9345.4444.8545.231,051,675
9/4/201445.0245.4344.9644.99883,812
9/3/201445.4345.4345.0245.121,106,287
9/2/201445.2445.2444.6244.801,086,211
8/29/201443.9944.3543.8244.30731,134
8/28/201444.1144.2443.7343.90294,241
8/27/201444.3544.8144.2244.71447,871
8/26/201444.0344.6444.0244.28313,669
8/25/201444.0144.2543.8244.14418,759
8/22/201443.3643.4542.9043.40897,518
8/21/201443.2343.6743.1343.60512,114
8/20/201442.9643.2942.8843.24670,278
8/19/201443.0943.4242.9643.22645,240
8/18/201443.4343.4843.2043.43540,587
8/15/201443.0943.2442.6142.99588,189
8/14/201443.5643.5642.7542.82580,754
8/13/201443.0243.2643.0043.18849,516
8/12/201442.7843.0142.6042.96495,112
8/11/201442.8743.3042.8743.14684,504
8/8/201442.6243.3942.5043.361,061,349
8/7/201442.6542.7641.8842.03973,307
8/6/201442.5643.2642.5143.01865,420
8/5/201443.2743.4142.7843.03791,290
8/4/201442.8743.5342.8243.46906,671
8/1/201443.1743.4342.5742.931,157,895
7/31/201443.3443.5342.9042.971,938,024
7/30/201445.0045.0744.4244.83789,470
7/29/201444.7745.0044.5644.63727,349
7/28/201444.8244.9044.1744.50627,616
7/25/201444.9945.0844.7444.80697,168
7/24/201445.2545.4445.0645.24671,624
7/23/201445.1145.2344.9345.10425,197
7/22/201445.0145.5244.9845.36573,894
7/21/201444.5944.8144.4144.60675,169
7/18/201444.8745.1644.7445.11856,972
7/17/201444.9845.1644.4444.601,431,669
7/16/201445.4645.8545.1945.50784,209
7/15/201445.1745.5644.6445.101,235,800
7/14/201447.0547.1445.3645.492,498,467
7/11/201446.3148.4545.9747.753,332,696
7/10/201445.8846.9145.8346.551,071,886
7/9/201447.1647.2546.5846.93740,079
7/8/201446.9047.3546.8647.21867,345
7/7/201447.9148.2047.7847.83847,361
7/3/201447.9147.9947.7647.77606,008
7/2/201446.9947.4046.9047.16700,788
7/1/201447.1847.3346.9046.90883,956
6/30/201446.9547.2346.8247.15818,493
6/27/201446.8647.0646.6546.95817,365
6/26/201446.2946.7946.0246.69768,884
6/25/201446.4446.6346.2446.49814,920
6/24/201446.6447.0546.3446.441,203,366
6/23/201446.2846.6246.1346.58873,459
6/20/201446.3146.5746.2246.31834,878
6/19/201446.7746.9446.4246.83824,741
6/18/201446.1946.6446.0946.64580,983
6/17/201445.9146.3545.6746.30844,797
6/16/201446.1046.1645.6445.84607,778
6/13/201446.0846.1045.7245.96420,315
6/12/201445.7146.0045.6045.79769,926
6/11/201445.3245.9945.2845.861,106,715
6/10/201446.4846.7844.9145.292,682,239
6/9/201446.1446.9646.0746.881,305,229
6/6/201445.6046.4945.6046.49948,327
6/5/201445.1245.4444.8045.371,143,856
6/4/201444.9345.1544.8544.89805,271
6/3/201444.9845.0844.8145.07689,206
6/2/201444.7044.8644.4744.70817,843
5/30/201444.8545.0044.6544.851,140,152
5/29/201444.4444.6944.3044.65853,515
5/28/201444.3244.4544.0044.17835,319
5/27/201444.4144.4744.0144.451,193,105
5/23/201443.4843.9743.3143.86858,809
5/22/201443.0443.2543.0143.111,913,271
5/21/201443.0543.1642.7743.05955,049
5/20/201442.5642.8742.3942.55894,338
5/19/201442.4943.1742.4242.90627,776
5/16/201443.0343.1042.2543.101,237,839
5/15/201443.4243.4442.4442.851,796,460
5/14/201443.8644.2743.6143.771,176,352
5/13/201444.0844.1943.8744.07953,292
5/12/201444.6244.9144.4544.52897,044
5/9/201444.2844.4044.0644.29741,731
5/8/201445.1245.4144.8944.98504,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center