Tenaris S.A. Historical Stock Prices

TS 
$25.86
*  
0.79
2.96%
Get TS Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading TS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.74  26.13  25.62  25.86 3,394,993
08/31/2015 25.6 26.74 25.27 26.65 3,744,819
08/28/2015 25.36 26.44 25.36 26.2 3,463,849
08/27/2015 24.15 25.935 24.15 25.89 4,332,023
08/26/2015 24.16 24.2 23.35 23.82 4,355,543
08/25/2015 23.95 24.02 22.85 22.85 4,722,282
08/24/2015 23.55 23.8 22.9 22.92 8,017,066
08/21/2015 25.14 25.22 24.74 24.75 4,920,816
08/20/2015 25.5 25.75 25.03 25.04 2,089,547
08/19/2015 26.04 26.11 25.2 25.58 2,858,479
08/18/2015 25.82 26.19 25.66 26.12 2,400,587
08/17/2015 26.3 26.47 26.15 26.44 2,032,690
08/14/2015 26.19 26.67 26.16 26.52 2,260,512
08/13/2015 26.11 26.44 26 26.41 3,174,443
08/12/2015 26.47 26.95 26.26 26.76 3,339,662
08/11/2015 26.33 26.775 25.99 26.69 5,070,232
08/10/2015 25.67 27.01 25.53 26.9 3,344,981
08/07/2015 25.56 25.73 25.33 25.46 5,077,796
08/06/2015 24.72 25.81 24.27 25.74 8,088,610
08/05/2015 24.89 25.04 23.72 23.77 4,499,764
08/04/2015 24.89 25.08 24.58 24.76 2,348,136
08/03/2015 25.14 25.14 24.52 24.65 2,388,303
07/31/2015 25.61 25.61 25.05 25.15 3,019,906
07/30/2015 26 26.12 25.105 25.19 3,366,839
07/29/2015 25.37 26.07 25.31 25.96 2,484,844
07/28/2015 24.88 25.47 24.63 25.34 4,294,157
07/27/2015 24.75 24.77 24.345 24.45 3,385,304
07/24/2015 25.18 25.19 24.41 24.53 2,320,932
07/23/2015 25.17 25.335 24.91 25.06 1,702,538
07/22/2015 24.85 24.965 24.6075 24.76 1,978,331
07/21/2015 25.26 26 25.2 25.61 2,547,685
07/20/2015 25.27 25.27 24.905 24.97 2,236,415
07/17/2015 25.95 25.95 25.24 25.31 3,417,652
07/16/2015 26.2 26.22 25.73 25.86 3,516,084
07/15/2015 26.09 26.37 25.65 25.8 3,108,933
07/14/2015 25.95 26.24 25.845 26.04 2,027,596
07/13/2015 26.01 26.04 25.655 25.87 1,611,118
07/10/2015 26.43 26.5 25.23 25.81 2,896,222
07/09/2015 25.59 25.7 25.175 25.23 1,866,145
07/08/2015 25.57 25.72 25.12 25.24 3,396,884
07/07/2015 24.85 25.46 24.35 25.39 4,432,447
07/06/2015 25.57 25.785 25.35 25.55 1,600,840
07/02/2015 26.7 26.76 26.44 26.48 2,172,598
07/01/2015 26.99 27 26.35 26.41 1,529,842
06/30/2015 27.3 27.37 26.85 27.02 2,390,986
06/29/2015 27.11 27.5 27.03 27.2 1,370,857
06/26/2015 27.92 28 27.72 27.99 1,083,584
06/25/2015 27.95 27.99 27.6 27.74 1,142,261
06/24/2015 28.12 28.48 28.11 28.16 920,372
06/23/2015 27.98 28.33 27.96 28.26 820,751
06/22/2015 28.16 28.36 27.88 28.18 1,322,233
06/19/2015 28.08 28.18 27.84 28.05 1,493,963
06/18/2015 28.54 28.67 28.07 28.45 1,210,968
06/17/2015 28.4 28.6 28.09 28.26 1,608,427
06/16/2015 28.1 28.53 28.02 28.49 1,422,342
06/15/2015 28.04 28.555 27.98 28.49 1,451,691
06/12/2015 28.98 29.03 28.67 28.85 1,157,615
06/11/2015 29.3 29.36 28.8443 28.92 1,022,176
06/10/2015 29.44 29.97 29.37 29.88 1,292,690
06/09/2015 29.01 29.12 28.66 28.69 1,082,818
06/08/2015 28.93 29.1 28.82 28.94 884,681
06/05/2015 28.25 28.9201 28.05 28.84 1,322,760
06/04/2015 29.3 29.45 28.74 29.06 1,797,396
06/03/2015 29.93 30.29 29.71 29.8 1,141,246
06/02/2015 29.35 30.02 29.35 29.79 1,738,531
06/01/2015 28.95 29.05 28.31 28.53 1,298,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?