Tenaris S.A. (ADR): NYSE:TS historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	43.09	43.72	43.05	43.51	964,050
May 16, 2013	43.43	43.66	43.25	43.25	762,172
May 15, 2013	43.03	43.67	42.96	43.46	1,099,672
May 14, 2013	43.23	43.80	43.23	43.77	1,236,498
May 13, 2013	43.21	43.35	42.97	43.30	485,045
May 10, 2013	43.34	43.46	42.90	43.46	508,557
May 9, 2013	43.33	43.66	43.11	43.30	937,127
May 8, 2013	43.30	43.94	43.30	43.56	1,241,382
May 7, 2013	43.25	43.41	42.79	42.96	1,752,822
May 6, 2013	42.18	42.64	42.12	42.63	1,360,192
May 3, 2013	42.83	43.57	42.49	42.64	1,840,157
May 2, 2013	41.59	42.37	41.38	42.24	4,104,527
May 1, 2013	44.16	44.65	43.88	43.98	1,147,302
Apr 30, 2013	44.26	44.63	43.93	44.49	2,525,814
Apr 29, 2013	43.56	44.27	43.34	43.97	1,326,800
Apr 26, 2013	43.22	43.46	42.97	43.21	1,557,486
Apr 25, 2013	43.57	43.59	42.94	43.00	2,021,762
Apr 24, 2013	42.07	43.22	42.03	42.93	1,629,248
Apr 23, 2013	41.50	42.04	41.39	41.78	1,276,526
Apr 22, 2013	41.18	41.31	40.50	41.23	1,007,553
Apr 19, 2013	40.48	40.78	40.07	40.65	1,528,197
Apr 18, 2013	40.16	40.29	39.56	39.97	1,923,136
Apr 17, 2013	39.41	40.03	39.39	39.75	6,653,977
Apr 16, 2013	39.04	40.09	39.03	40.07	2,291,652
Apr 15, 2013	40.34	40.34	38.77	38.78	1,581,174
Apr 12, 2013	41.53	41.54	40.29	40.76	828,358
Apr 11, 2013	41.58	42.06	41.28	41.81	1,177,115
Apr 10, 2013	40.90	41.72	40.90	41.57	962,700
Apr 9, 2013	40.39	41.09	40.19	40.74	950,642
Apr 8, 2013	40.06	40.68	40.00	40.66	846,507