Tenaris S.A. Historical Stock Prices

TS 
$31.86
*  
0.46
1.46%
Get TS Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-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  31.72  32.19  31.72  31.86 984,631
04/27/2015 31.72 32.19 31.72 31.86 985,014
04/24/2015 31.52 31.63 31.19 31.4 1,496,312
04/23/2015 31.04 31.89 31 31.64 1,766,762
04/22/2015 30.85 30.99 30.555 30.82 1,787,781
04/21/2015 31.32 31.36 30.65 30.88 1,524,331
04/20/2015 31.3 31.78 31.25 31.38 2,486,101
04/17/2015 31.37 31.69 31.23 31.54 1,485,747
04/16/2015 32.21 32.27 31.52 31.89 2,024,390
04/15/2015 31.7 32.49 31.2 32.3 3,964,906
04/14/2015 30.32 30.65 30.19 30.62 2,512,172
04/13/2015 30.06 30.158 29.5 29.59 2,297,436
04/10/2015 30.34 30.53 30.1 30.17 1,577,521
04/09/2015 29.76 30.15 29.63 30.1 1,508,213
04/08/2015 30.24 30.26 29.368 29.53 2,754,777
04/07/2015 29.27 29.45 29.09 29.19 1,609,518
04/06/2015 28.55 29.35 28.46 29.12 1,089,390
04/02/2015 28.28 28.6 28.15 28.36 1,056,211
04/01/2015 28.13 28.29 27.955 28.12 2,284,560
03/31/2015 27.93 28.19 27.75 28 1,271,873
03/30/2015 28.35 28.46 28.04 28.33 1,273,523
03/27/2015 28.51 28.53 27.88 28.28 1,544,483
03/26/2015 29.08 29.36 28.49 28.6 1,465,113
03/25/2015 28.76 29.01 28.63 28.85 2,099,010
03/24/2015 28.56 28.6 28.09 28.39 1,455,915
03/23/2015 28.47 28.63 28.36 28.44 1,190,696
03/20/2015 27.65 28.12 27.48 28.08 1,760,940
03/19/2015 27.18 27.33 26.84 27.17 1,969,692
03/18/2015 26.8 28.06 26.62 27.93 1,765,914
03/17/2015 27.13 27.135 26.55 26.87 2,178,134
03/16/2015 26.82 26.89 26.49 26.83 1,726,753
03/13/2015 27.28 27.28 26.5 26.9 2,556,597
03/12/2015 28.07 28.08 27.59 27.73 1,651,978
03/11/2015 27.65 27.69 27.16 27.52 1,945,139
03/10/2015 28.03 28.26 27.44 27.44 2,526,432
03/09/2015 28.57 29.08 28.26 28.89 2,235,423
03/06/2015 28.07 28.52 28.07 28.29 2,899,910
03/05/2015 28.3 28.69 28.24 28.6 1,369,631
03/04/2015 28.4 28.51 28.01 28.43 2,092,983
03/03/2015 28.61 29.01 28.48 28.8 1,915,219
03/02/2015 28.31 28.63 28.16 28.6 2,456,406
02/27/2015 28.49 28.76 28.46 28.55 1,595,496
02/26/2015 28.45 28.56 28.23 28.5 1,510,835
02/25/2015 28.51 28.794 28.16 28.67 1,995,799
02/24/2015 28.35 28.76 28.15 28.74 1,694,666
02/23/2015 28.46 28.46 27.87 28.01 2,767,870
02/20/2015 28.62 29.21 28.31 29.1 2,545,992
02/19/2015 29.45 29.51 28.97 29.13 4,444,217
02/18/2015 30.23 30.7 30.11 30.58 3,613,293
02/17/2015 30.98 30.98 29.9 30.28 3,649,635
02/13/2015 30.97 31.27 30.54 30.74 2,486,038
02/12/2015 30.53 30.95 30.24 30.48 2,120,137
02/11/2015 29.57 29.93 29.2 29.82 1,783,042
02/10/2015 30.48 30.52 29.58 29.89 2,266,047
02/09/2015 29.96 30.99 29.95 30.81 4,302,293
02/06/2015 30.21 30.58 29.69 29.81 2,100,777
02/05/2015 30.2 30.57 29.91 30.5 2,220,499
02/04/2015 30.42 30.42 29.41 29.62 4,065,068
02/03/2015 30.41 31.41 30.36 31.15 3,586,881
02/02/2015 28.98 29.36 28.69 29.27 2,372,949
01/30/2015 27.67 28.68 27.54 28.24 1,844,222
01/29/2015 28.01 28.04 27.17 27.48 2,845,820
01/28/2015 29.34 29.34 28.16 28.27 2,819,939
01/27/2015 29.06 29.555 28.99 29.51 2,899,350
*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?