$28.16 -0.10 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/19/201627.8927.9827.5527.661,765,580
7/18/201628.3928.3928.0128.231,899,682
7/15/201628.3328.6428.3228.581,668,063
7/14/201628.5428.8328.3528.673,390,929
7/13/201629.0529.0727.9628.172,627,018
7/12/201628.6729.0528.5328.983,023,656
7/11/201628.6428.6928.2528.261,835,814
7/8/201627.7128.1827.7028.081,768,279
7/7/201627.8728.2927.3227.542,089,636
7/6/201627.7927.9827.3427.942,109,532
7/5/201629.0829.1228.0028.232,611,038
7/1/201629.2229.6829.0929.622,448,630
6/30/201628.8828.9328.4328.842,817,914
6/29/201628.2028.5127.8428.262,318,680
6/28/201627.5627.5626.8527.312,659,666
6/27/201627.1827.3326.4326.532,269,738
6/24/201627.4828.1927.3927.552,913,477
6/23/201629.6829.7429.0829.624,473,941
6/22/201628.9629.0228.1028.134,159,614
6/21/201628.7328.8728.1528.682,515,499
6/20/201629.3729.3928.8028.803,102,703
6/17/201628.1528.6728.0928.332,214,496
6/16/201627.2027.6026.8027.582,333,646
6/15/201627.7828.2427.6527.803,036,188
6/14/201627.7427.9927.1727.492,593,292
6/13/201627.8428.2427.7227.761,700,011
6/10/201628.3928.7028.3328.402,017,000
6/9/201628.7429.0128.5728.922,926,137
6/8/201629.5829.6929.0929.174,566,935
6/7/201628.5028.8828.2528.763,832,268
6/6/201627.0527.8526.9327.772,537,287
6/3/201626.4226.6126.0126.271,559,773
6/2/201626.0826.1225.7626.102,202,017
6/1/201626.0326.3525.8226.242,416,992
5/31/201626.5626.9026.3026.431,766,187
5/27/201626.9126.9326.4126.581,858,614
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center