TS Historical Prices | Tenaris S.A. American Depositar Stock

BSE

0.15% NSE

0.28%

Tenaris SA (TS)

-NYSE

42.52 0.16(0.37%) 25 May 1:31AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	42.31	42.58	42.14	42.52	684,300	42.52
23 May, 2013	42.53	42.83	42.04	42.68	822,100	42.68
22 May, 2013	43.55	44.14	42.55	42.79	846,800	42.79
21 May, 2013	43.05	43.51	42.82	43.19	766,400	43.19
20 May, 2013	42.66	43.14	42.48	43.06	705,100	43.06
20-May-2013	0.60 Dividend
17 May, 2013	43.09	43.72	43.05	43.51	964,100	42.91
16 May, 2013	43.43	43.66	43.25	43.25	762,200	42.65
15 May, 2013	43.03	43.67	42.96	43.46	1,099,700	42.86
14 May, 2013	43.23	43.79	43.23	43.77	1,236,500	43.17
13 May, 2013	43.21	43.35	42.97	43.30	485,100	42.70
10 May, 2013	43.34	43.46	42.90	43.46	508,600	42.86
9 May, 2013	43.33	43.66	43.11	43.30	937,200	42.70
8 May, 2013	43.30	43.94	43.30	43.56	1,241,400	42.96
7 May, 2013	43.25	43.41	42.79	42.96	1,752,900	42.37
6 May, 2013	42.18	42.64	42.12	42.63	1,355,800	42.04
3 May, 2013	42.83	43.57	42.49	42.64	1,840,200	42.05
2 May, 2013	41.59	42.37	41.38	42.24	4,104,600	41.66
1 May, 2013	44.16	44.65	43.88	43.98	1,147,400	43.37
30 Apr, 2013	44.26	44.63	43.93	44.49	2,525,900	43.88
29 Apr, 2013	43.56	44.27	43.34	43.97	1,326,800	43.36
26 Apr, 2013	43.22	43.46	42.97	43.21	1,613,800	42.61
25 Apr, 2013	43.57	43.59	42.94	43.00	2,018,400	42.41
24 Apr, 2013	42.07	43.22	42.03	42.93	1,629,300	42.34
23 Apr, 2013	41.50	42.04	41.39	41.78	1,276,600	41.20
22 Apr, 2013	41.18	41.31	40.50	41.23	999,000	40.66
19 Apr, 2013	40.48	40.78	40.07	40.65	1,528,200	40.09
18 Apr, 2013	40.16	40.29	39.56	39.97	1,923,200	39.42
17 Apr, 2013	39.41	40.03	39.39	39.75	6,653,900	39.20
16 Apr, 2013	39.04	40.09	39.03	40.07	2,291,700	39.52
15 Apr, 2013	40.34	40.34	38.77	38.78	1,581,200	38.25
12 Apr, 2013	41.53	41.54	40.29	40.76	828,400	40.20
11 Apr, 2013	41.58	42.06	41.28	41.81	1,177,200	41.23
10 Apr, 2013	40.90	41.72	40.90	41.57	962,700	41.00
9 Apr, 2013	40.39	41.09	40.19	40.74	950,700	40.18
8 Apr, 2013	40.06	40.68	40.00	40.66	846,600	40.10
5 Apr, 2013	39.73	40.15	39.28	40.00	1,741,100	39.45
4 Apr, 2013	40.47	40.56	39.62	39.96	1,121,900	39.41
3 Apr, 2013	40.93	41.14	40.41	40.63	1,319,800	40.07
2 Apr, 2013	40.75	40.95	40.47	40.63	923,000	40.07
1 Apr, 2013	40.72	40.77	39.88	40.17	1,003,900	39.62
28 Mar, 2013	40.63	41.16	40.57	40.78	1,542,600	40.22
27 Mar, 2013	39.98	40.58	39.93	40.55	1,029,500	39.99
26 Mar, 2013	40.92	41.04	40.58	40.90	565,600	40.34
25 Mar, 2013	40.32	41.01	40.31	40.66	1,339,100	40.10
22 Mar, 2013	40.68	40.96	40.53	40.59	955,500	40.03
21 Mar, 2013	40.53	40.58	40.05	40.09	950,700	39.54
20 Mar, 2013	40.81	41.19	40.67	40.96	1,906,800	40.40
19 Mar, 2013	40.29	40.33	39.57	40.17	2,573,000	39.62
18 Mar, 2013	39.97	40.60	39.84	40.14	1,466,000	39.59
15 Mar, 2013	40.92	41.16	40.73	40.78	1,167,400	40.22
14 Mar, 2013	40.37	41.11	40.31	41.05	794,500	40.48
13 Mar, 2013	40.28	40.58	40.06	40.30	833,200	39.74
12 Mar, 2013	40.85	41.17	40.53	40.65	1,142,900	40.09
11 Mar, 2013	40.86	40.86	40.39	40.83	491,700	40.27
8 Mar, 2013	40.94	41.08	40.61	40.86	845,600	40.30
7 Mar, 2013	40.67	41.18	40.57	40.97	981,200	40.41
6 Mar, 2013	40.46	40.83	40.26	40.59	747,200	40.03
5 Mar, 2013	40.68	40.85	40.33	40.42	692,900	39.86
4 Mar, 2013	40.32	40.42	39.73	40.05	880,400	39.50
1 Mar, 2013	40.81	41.05	40.38	40.62	1,105,700	40.06
28 Feb, 2013	41.53	41.55	41.07	41.24	827,700	40.67
27 Feb, 2013	41.10	42.02	41.01	41.95	1,292,800	41.37
26 Feb, 2013	40.73	40.86	40.19	40.56	1,168,900	40.00
25 Feb, 2013	42.27	42.27	40.05	40.06	2,360,200	39.51
22 Feb, 2013	42.05	42.30	41.01	41.78	2,960,300	41.20
21 Feb, 2013	40.02	40.54	39.70	40.52	2,733,000	39.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tenaris SA (TS)