$26.58 -0.18 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 27, 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
5/26/201627.0627.2326.5826.763,735,236
5/25/201625.9126.3925.9126.362,897,533
5/24/201626.0226.1125.7025.712,548,392
5/23/201625.5026.0025.4725.802,882,861
5/20/201626.0126.4725.8526.432,754,054
5/19/201625.8226.1025.5125.941,949,764
5/18/201626.5626.8225.9926.102,128,000
5/17/201626.4726.9226.2726.772,571,659
5/16/201625.9126.3925.8926.111,670,869
5/13/201625.6326.0725.4625.491,795,174
5/12/201626.4126.5125.7226.102,517,209
5/11/201625.3825.8425.1425.555,781,709
5/10/201625.4225.8825.3725.852,515,414
5/9/201625.8625.9125.2125.384,137,245
5/6/201625.4026.3225.3426.162,166,696
5/5/201625.3825.5925.1425.491,874,388
5/4/201625.3025.6324.9725.092,277,837
5/3/201625.6925.8725.1425.213,138,465
5/2/201626.7226.8326.1926.522,147,310
4/29/201627.3527.5926.7227.072,805,040
4/28/201626.7927.4726.6726.843,627,981
4/27/201626.9927.4426.9827.372,054,513
4/26/201626.8526.8926.5326.872,506,177
4/25/201627.0727.1426.2926.452,732,065
4/22/201627.1927.7127.1927.352,734,969
4/21/201627.3927.5627.0627.292,309,995
4/20/201627.0127.5826.9427.361,904,410
4/19/201626.7327.2126.5727.192,064,412
4/18/201625.7826.3625.7226.291,310,151
4/15/201625.8426.1125.6226.012,270,097
4/14/201625.7526.0725.7425.942,026,700
4/13/201626.1126.1225.6625.961,937,290
4/12/201625.1825.7724.8525.652,841,907
4/11/201625.5525.6725.2125.222,804,119
4/8/201624.7325.2424.6224.982,802,844
4/7/201623.8623.9523.6223.801,934,148
4/6/201623.7423.9523.3823.862,654,684
4/5/201622.9723.6422.9623.472,400,268
4/4/201624.6525.0324.0124.091,901,808
4/1/201624.5724.7124.2824.642,108,474
3/31/201624.8625.2324.7424.762,257,462
3/30/201624.9225.0824.5924.703,194,517
3/29/201623.6024.0123.4123.981,262,102
3/28/201624.1424.1623.7724.01999,128
3/24/201623.1824.0323.1723.982,411,409
3/23/201624.1324.3023.7223.761,441,519
3/22/201624.1224.5224.0124.381,765,288
3/21/201624.0824.2923.7324.061,777,656
3/18/201624.6124.7023.9124.002,402,599
3/17/201624.4024.7024.1724.542,399,780
3/16/201623.5624.2723.5224.182,509,325
3/15/201623.4923.7323.3523.701,823,228
3/14/201623.6624.2923.5323.982,984,458
3/11/201623.8924.1423.7924.142,096,656
3/10/201623.4723.7523.2123.592,684,736
3/9/201623.3523.8223.1123.522,004,351
3/8/201623.9523.9523.0723.142,684,051
3/7/201623.6724.2523.5224.232,603,261
3/4/201623.3023.9523.1623.633,685,928
3/3/201622.7622.9922.5022.932,017,236
3/2/201621.7722.2721.6622.272,045,212
3/1/201622.2922.3621.9622.073,852,133
2/29/201621.6722.0721.3321.633,385,701
2/26/201620.8221.7920.8021.444,740,446
2/25/201620.0720.3519.5120.335,223,966
2/24/201619.5320.0419.4419.995,238,928
2/23/201621.0221.2220.5720.582,813,788
2/22/201620.9921.6020.9521.452,922,877
2/19/201621.0721.1220.5720.842,966,350
2/18/201621.8421.8421.1921.232,995,047
2/17/201621.2421.8721.1921.692,542,156
2/16/201621.2321.2520.3720.773,548,187
2/12/201620.6120.9820.4620.852,628,163
2/11/201619.9720.1219.5719.983,948,934
2/10/201619.6020.2619.5919.983,203,776
2/9/201620.4720.5119.7419.923,767,487
2/8/201621.0221.0720.5820.903,281,789
2/5/201621.3021.7121.0821.313,307,035
2/4/201620.8021.5020.7321.123,140,171
2/3/201619.7820.2819.0320.244,071,477
2/2/201619.6419.6919.2519.292,784,388
2/1/201620.2120.6719.9720.583,807,466
1/29/201620.4820.9720.0720.847,785,897
1/28/201621.1921.2820.4920.742,543,233
1/27/201620.0320.6419.9020.272,667,231
1/26/201619.9420.3219.5320.322,887,803
1/25/201619.9820.1119.3719.382,794,298
1/22/201620.3420.5319.9920.303,246,909
1/21/201619.5920.0519.2819.784,846,540
1/20/201619.4719.6118.5319.373,687,961
1/19/201620.0620.3419.7720.004,121,091
1/15/201620.0520.3219.7620.164,314,124
1/14/201620.8921.5720.5921.374,074,326
1/13/201621.6221.7320.5820.652,999,752
1/12/201621.6821.7220.8421.222,194,460
1/11/201621.6321.6620.9121.162,358,361
1/8/201621.9121.9121.4121.453,015,324
1/7/201621.9622.3721.8521.912,351,010
1/6/201622.3022.7222.2922.532,359,302
1/5/201623.3323.4922.9223.432,107,854
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center