$28.77 -0.09 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 29, 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
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
3/10/201528.0328.2627.4427.442,526,432
3/9/201528.5729.0828.2628.892,235,423
3/6/201528.0728.5228.0728.292,899,910
3/5/201528.3028.6928.2428.601,369,631
3/4/201528.4028.5128.0128.432,092,983
3/3/201528.6129.0128.4828.801,915,219
3/2/201528.3128.6328.1628.602,456,406
2/27/201528.4928.7628.4628.551,661,402
2/26/201528.4528.5628.2328.501,510,835
2/25/201528.5128.7928.1628.671,995,799
2/24/201528.3528.7628.1528.741,694,666
2/23/201528.4628.4627.8728.012,767,870
2/20/201528.6229.2128.3129.102,545,992
2/19/201529.4529.5128.9729.134,444,217
2/18/201530.2330.7030.1130.583,613,293
2/17/201530.9830.9829.9030.283,649,635
2/13/201530.9731.2730.5430.742,486,038
2/12/201530.5330.9530.2430.482,120,137
2/11/201529.5729.9329.2029.821,783,042
2/10/201530.4830.5229.5829.892,266,047
2/9/201529.9630.9929.9530.814,302,293
2/6/201530.2130.5829.6929.812,100,777
2/5/201530.2030.5729.9130.502,220,499
2/4/201530.4230.4229.4129.624,065,068
2/3/201530.4131.4130.3631.153,586,881
2/2/201528.9829.3628.6929.272,372,949
1/30/201527.6728.6827.5428.241,844,222
1/29/201528.0128.0427.1727.482,845,820
1/28/201529.3429.3428.1628.272,819,939
1/27/201529.0629.5628.9929.512,899,350
1/26/201528.3028.8928.2228.802,173,140
1/23/201527.8228.3327.6628.042,046,959
1/22/201528.5328.9428.2228.762,508,204
1/21/201527.8728.4527.7328.271,896,378
1/20/201528.2928.3527.2927.602,969,608
1/16/201527.2127.8227.2127.723,394,023
1/15/201527.7827.8926.9426.942,461,988
1/14/201526.4626.9526.2826.891,588,764
1/13/201526.8627.1826.5026.751,673,431
1/12/201527.1727.2226.4426.852,517,236
1/9/201528.3228.3327.6227.911,348,038
1/8/201527.9528.5027.7628.362,257,926
1/7/201528.2328.3227.6127.921,742,614
1/6/201528.4928.9528.0628.271,508,373
1/5/201528.8528.9228.0128.361,955,223
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center