$25.15 -0.04 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 31, 2015 | 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
7/31/201525.6125.6125.0525.153,019,906
7/30/201526.0026.1225.1125.193,366,839
7/29/201525.3726.0725.3125.962,484,844
7/28/201524.8825.4724.6325.344,294,157
7/27/201524.7524.7724.3524.453,385,304
7/24/201525.1825.1924.4124.532,320,932
7/23/201525.1725.3424.9125.061,702,538
7/22/201524.8524.9724.6124.761,978,331
7/21/201525.2626.0025.2025.612,547,685
7/20/201525.2725.2724.9124.972,236,415
7/17/201525.9525.9525.2425.313,417,652
7/16/201526.2026.2225.7325.863,516,084
7/15/201526.0926.3725.6525.803,108,933
7/14/201525.9526.2425.8526.042,027,596
7/13/201526.0126.0425.6625.871,612,544
7/10/201526.4326.5025.2325.812,896,222
7/9/201525.5925.7025.1825.231,866,145
7/8/201525.5725.7225.1225.243,396,884
7/7/201524.8525.4624.3525.394,432,447
7/6/201525.5725.7925.3525.551,600,840
7/2/201526.7026.7626.4426.482,172,598
7/1/201526.9927.0026.3526.411,529,842
6/30/201527.3027.3726.8527.022,390,986
6/29/201527.1127.5027.0327.201,370,857
6/26/201527.9228.0027.7227.991,083,584
6/25/201527.9527.9927.6027.741,142,261
6/24/201528.1228.4828.1128.16920,372
6/23/201527.9828.3327.9628.26820,751
6/22/201528.1628.3627.8828.181,322,233
6/19/201528.0828.1827.8428.051,493,963
6/18/201528.5428.6728.0728.451,210,968
6/17/201528.4028.6028.0928.261,608,427
6/16/201528.1028.5328.0228.491,448,637
6/15/201528.0428.5627.9828.491,451,691
6/12/201528.9829.0328.6728.851,157,615
6/11/201529.3029.3628.8428.921,022,176
6/10/201529.4429.9729.3729.881,292,690
6/9/201529.0129.1228.6628.691,083,018
6/8/201528.9329.1028.8228.94884,681
6/5/201528.2528.9228.0528.841,322,760
6/4/201529.3029.4528.7429.061,797,396
6/3/201529.9330.2929.7129.801,141,246
6/2/201529.3530.0229.3529.791,738,531
6/1/201528.9529.0528.3128.531,298,212
5/29/201528.8528.9828.7228.771,147,493
5/28/201529.0129.0328.6028.861,378,249
5/27/201528.9729.2228.8829.091,482,203
5/26/201529.3129.4028.7928.951,486,762
5/22/201530.0830.3529.9730.071,936,698
5/21/201529.7730.3029.7430.141,466,901
5/20/201529.5629.7629.3929.591,372,359
5/19/201529.8629.9029.2829.512,275,145
5/18/201530.5230.5230.1430.451,250,879
5/15/201530.9331.2430.5731.031,329,705
5/14/201531.7431.7731.3131.422,061,860
5/13/201531.0731.2030.8431.001,304,932
5/12/201530.5130.7430.3830.601,764,991
5/11/201530.1930.3730.0130.101,191,897
5/8/201530.0830.5029.7630.471,953,484
5/7/201530.6730.6729.7530.332,397,657
5/6/201531.8431.8930.7931.052,787,609
5/5/201531.5832.1031.2131.272,742,763
5/4/201531.9132.0631.6031.741,399,450
5/1/201531.7732.7731.5031.742,340,843
4/30/201530.4531.1230.3230.752,590,744
4/29/201531.3131.6130.6831.153,703,039
4/28/201532.2432.4031.9032.091,309,952
4/27/201531.7232.1931.7231.86985,014
4/24/201531.5231.6331.1931.401,496,312
4/23/201531.0431.8931.0031.641,766,762
4/22/201530.8530.9930.5630.821,787,781
4/21/201531.3231.3630.6530.881,524,331
4/20/201531.3031.7831.2531.382,486,101
4/17/201531.3731.6931.2331.541,485,747
4/16/201532.2132.2731.5231.892,024,390
4/15/201531.7032.4931.2032.303,964,906
4/14/201530.3230.6530.1930.622,512,172
4/13/201530.0630.1629.5029.592,297,436
4/10/201530.3430.5330.1030.171,577,521
4/9/201529.7630.1529.6330.101,508,213
4/8/201530.2430.2629.3729.532,754,777
4/7/201529.2729.4529.0929.191,609,518
4/6/201528.5529.3528.4629.121,089,390
4/2/201528.2828.6028.1528.361,084,644
4/1/201528.1328.2927.9628.122,284,560
3/31/201527.9328.1927.7528.001,271,873
3/30/201528.3528.4628.0428.331,273,523
3/27/201528.5128.5327.8828.281,544,483
3/26/201529.0829.3628.4928.601,465,113
3/25/201528.7629.0128.6328.852,099,010
3/24/201528.5628.6028.0928.391,455,915
3/23/201528.4728.6328.3628.441,190,696
3/20/201527.6528.1227.4828.081,760,940
3/19/201527.1827.3326.8427.171,969,692
3/18/201526.8028.0626.6227.931,765,914
3/17/201527.1327.1426.5526.872,178,134
3/16/201526.8226.8926.4926.831,726,753
3/13/201527.2827.2826.5026.902,556,597
3/12/201528.0728.0827.5927.731,651,978
3/11/201527.6527.6927.1627.521,945,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!