$36.00 +0.16 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 25, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TS historical data

Date Open High Low Close Volume
11/24/201436.2536.3935.6635.841,300,327
11/21/201436.6837.1236.3836.721,672,632
11/20/201435.5136.0935.4836.07969,324
11/19/201436.0936.2235.4235.582,127,748
11/18/201436.8736.9136.3536.422,044,252
11/17/201436.5436.5936.1736.261,542,774
11/14/201436.4736.9236.2236.871,442,618
11/13/201436.3736.8236.0336.362,382,073
11/12/201436.6437.0236.3336.481,320,468
11/11/201436.9337.1936.7537.141,604,997
11/10/201437.2137.3736.6736.751,288,748
11/7/201436.5837.4236.5837.162,379,643
11/6/201437.1937.3636.5736.812,568,893
11/5/201437.7338.7637.7338.452,485,318
11/4/201438.5338.5537.4837.802,303,352
11/3/201439.1739.3838.8739.042,625,499
10/31/201439.0839.6438.7839.641,370,423
10/30/201438.7639.2538.7539.081,668,593
10/29/201439.3839.6438.7238.951,421,606
10/28/201439.0939.7238.9139.671,123,234
10/27/201438.6338.8438.1238.711,603,709
10/24/201438.6039.1738.5039.021,180,664
10/23/201438.4939.1038.4039.021,753,328
10/22/201438.0838.6437.7637.832,245,312
10/21/201438.3038.6738.1538.651,450,771
10/20/201437.9138.3437.5637.951,571,295
10/17/201438.7138.8737.7238.093,768,854
10/16/201438.1139.4538.0539.002,780,020
10/15/201439.0839.7138.6039.522,444,151
10/14/201440.3240.8539.1939.584,911,989
10/13/201441.0141.4940.2640.312,174,964
10/10/201440.6741.1640.1040.632,170,866
10/9/201441.8141.8440.7940.851,300,725
10/8/201441.8841.9540.7441.921,580,226
10/7/201442.3342.4341.7941.811,146,408
10/6/201442.5742.6041.6442.122,041,510
10/3/201443.0143.0341.9241.942,652,067
10/2/201444.0344.0342.7243.321,872,618
10/1/201444.7844.9843.7144.012,244,412
9/30/201445.5745.9045.2645.551,509,020
9/29/201445.5745.7845.2345.541,166,530
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center