$19.92 -0.98 (%) Tenaris Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 9, 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
2/9/201620.4720.5019.7419.923,767,487
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
1/4/201623.4223.8723.1823.691,949,530
12/31/201523.5824.0023.5423.80976,606
12/30/201524.0224.1923.7523.76939,069
12/29/201524.4224.6324.0624.251,686,381
12/28/201524.4924.4924.1424.231,849,796
12/24/201524.6024.6924.4024.451,167,028
12/23/201524.5724.7224.2024.703,048,581
12/22/201523.6223.9123.5123.801,606,879
12/21/201523.3923.5022.9923.413,834,977
12/18/201523.4623.5023.0323.133,099,842
12/17/201523.6823.7223.2423.282,250,698
12/16/201524.1024.1123.5323.843,562,657
12/15/201523.7824.0723.7223.933,006,582
12/14/201523.5623.8123.3823.652,933,934
12/11/201523.7924.0323.7123.782,970,537
12/10/201524.0124.4123.9924.292,284,021
12/9/201523.9624.3523.7024.042,663,701
12/8/201523.3523.7523.2323.622,462,864
12/7/201523.8523.9623.6823.903,287,983
12/4/201524.6124.6924.1824.542,815,998
12/3/201525.7325.7624.7124.963,283,242
12/2/201525.4425.6625.0825.152,018,437
12/1/201525.9526.1625.3325.513,887,609
11/30/201525.7326.3025.6426.123,163,777
11/27/201525.9025.9125.4225.461,941,318
11/25/201525.3625.5325.1325.221,765,556
11/24/201525.5025.7525.3225.442,876,933
11/23/201525.3825.6225.1725.302,097,118
11/20/201525.7625.7624.9125.192,791,874
11/19/201525.5225.7525.3825.421,925,927
11/18/201525.2925.7025.1525.622,004,946
11/17/201525.3025.3524.8224.902,480,296
11/16/201524.8125.2524.6625.232,249,941
11/13/201524.2925.0224.1424.813,180,005
11/12/201524.3524.7624.2924.622,925,704
11/11/201525.5225.5224.8525.061,477,608
11/10/201525.2225.4925.0825.381,932,492
11/9/201525.7025.9525.1825.492,570,201
11/6/201524.7725.3024.6225.272,971,255
11/5/201525.4525.8925.1325.523,758,639
11/4/201526.1126.2025.3125.563,371,545
11/3/201525.4726.4025.4126.102,321,150
11/2/201525.2525.5325.0625.482,077,272
10/30/201525.4025.4425.0625.272,399,808
10/29/201524.9725.7024.9625.092,330,778
10/28/201524.7725.7424.7225.525,522,988
10/27/201524.7225.0524.5824.873,205,694
10/26/201525.7925.8325.2125.262,874,553
10/23/201525.7625.7825.3525.666,145,521
10/22/201525.4825.7525.3425.525,397,145
10/21/201525.9125.9325.1625.204,152,677
10/20/201526.3726.7426.0826.115,541,809
10/19/201527.4027.4026.7026.722,973,378
10/16/201528.2928.4727.7128.052,780,532
10/15/201528.1128.6927.9928.651,842,260
10/14/201528.0628.4727.9128.402,140,982
10/13/201527.4128.3627.3427.831,791,761
10/12/201528.2528.2827.6427.811,754,546
10/9/201528.2028.3827.9028.192,120,476
10/8/201527.3428.1127.2628.092,197,041
10/7/201527.5827.8426.8027.193,601,680
10/6/201526.7827.4826.6927.353,173,503
10/5/201526.2726.7326.0826.602,847,829
10/2/201524.5925.7024.5025.702,837,583
10/1/201524.8525.1124.1524.382,966,080
9/30/201524.4524.4723.6724.114,431,571
9/29/201524.0724.6023.8624.023,866,318
9/28/201523.9623.9623.5723.662,019,804
9/25/201524.7324.7424.0624.272,361,801
9/24/201524.4924.7024.1024.452,918,209
9/23/201525.3625.4224.6124.732,744,227
9/22/201525.1025.4324.9425.271,778,367
9/21/201525.7725.9325.4225.651,848,193
9/18/201525.9125.9425.4725.582,442,222
9/17/201525.9626.7925.8426.302,972,074
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center