Tenaris S.A. Historical Stock Prices

TS 
$36
*  
0.16
0.45%
Get TS Alerts
*Delayed - data as of Nov. 25, 2014  -  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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  35.88  36.29  35.62  36 2,558,805
11/24/2014 36.25 36.39 35.655 35.84 1,300,327
11/21/2014 36.68 37.12 36.38 36.72 1,672,632
11/20/2014 35.51 36.09 35.48 36.07 969,324
11/19/2014 36.09 36.22 35.42 35.58 2,127,748
11/18/2014 36.87 36.91 36.345 36.42 2,044,252
11/17/2014 36.54 36.59 36.17 36.26 1,542,774
11/14/2014 36.47 36.92 36.22 36.87 1,442,618
11/13/2014 36.37 36.82 36.03 36.36 2,382,073
11/12/2014 36.64 37.02 36.33 36.48 1,320,468
11/11/2014 36.93 37.19 36.75 37.14 1,604,997
11/10/2014 37.21 37.37 36.67 36.75 1,288,748
11/07/2014 36.58 37.42 36.58 37.16 2,379,643
11/06/2014 37.19 37.36 36.57 36.81 2,568,893
11/05/2014 37.73 38.76 37.73 38.45 2,485,318
11/04/2014 38.53 38.55 37.48 37.8 2,303,352
11/03/2014 39.17 39.38 38.865 39.04 2,625,499
10/31/2014 39.08 39.64 38.78 39.64 1,370,423
10/30/2014 38.76 39.25 38.75 39.08 1,846,937
10/29/2014 39.38 39.64 38.72 38.95 1,421,606
10/28/2014 39.09 39.72 38.91 39.67 1,123,234
10/27/2014 38.63 38.84 38.12 38.71 1,603,709
10/24/2014 38.6 39.17 38.5 39.02 1,180,664
10/23/2014 38.49 39.1 38.4 39.02 1,753,328
10/22/2014 38.08 38.64 37.76 37.83 2,245,312
10/21/2014 38.3 38.67 38.15 38.65 1,450,771
10/20/2014 37.91 38.34 37.56 37.95 1,571,295
10/17/2014 38.71 38.87 37.72 38.09 3,768,854
10/16/2014 38.11 39.45 38.05 39 2,780,020
10/15/2014 39.08 39.71 38.6 39.52 2,444,151
10/14/2014 40.32 40.85 39.19 39.58 4,911,989
10/13/2014 41.01 41.49 40.26 40.31 2,174,964
10/10/2014 40.67 41.16 40.1 40.63 2,170,866
10/09/2014 41.81 41.84 40.79 40.85 1,300,725
10/08/2014 41.88 41.95 40.74 41.92 1,580,226
10/07/2014 42.33 42.43 41.79 41.81 1,146,408
10/06/2014 42.57 42.6 41.64 42.12 2,041,510
10/03/2014 43.01 43.03 41.92 41.94 2,652,067
10/02/2014 44.03 44.03 42.72 43.32 1,872,618
10/01/2014 44.78 44.98 43.71 44.01 2,244,412
09/30/2014 45.57 45.9 45.255 45.55 1,509,020
09/29/2014 45.57 45.78 45.23 45.54 1,166,530
09/26/2014 45.75 46.19 45.38 45.9 1,748,191
09/25/2014 45.64 45.8 45.18 45.34 1,596,372
09/24/2014 45.84 46.19 45.26 46.12 937,792
09/23/2014 45.52 45.88 45.51 45.57 957,960
09/22/2014 46.51 46.51 45.78 46.12 952,044
09/19/2014 46.65 47.06 46.4 46.55 984,327
09/18/2014 46.66 47.01 46.62 46.95 1,393,214
09/17/2014 46.39 46.98 46.35 46.55 1,792,517
09/16/2014 45.82 46.565 45.81 46.26 1,175,537
09/15/2014 45.38 46.19 45.36 45.89 1,600,909
09/12/2014 45.39 46.24 45.32 45.83 1,209,212
09/11/2014 45.14 45.91 45.09 45.7 3,057,880
09/10/2014 44.57 44.635 44.13 44.63 1,144,491
09/09/2014 44.4 44.83 44.28 44.6 932,705
09/08/2014 44.66 44.92 44.39 44.52 1,325,953
09/05/2014 44.93 45.44 44.85 45.23 1,051,675
09/04/2014 45.02 45.43 44.96 44.99 883,812
09/03/2014 45.43 45.43 45.02 45.12 1,033,098
09/02/2014 45.24 45.24 44.6175 44.8 1,055,607
08/29/2014 43.99 44.35 43.82 44.3 731,134
08/28/2014 44.11 44.24 43.73 43.9 294,241
08/27/2014 44.35 44.81 44.22 44.71 447,871
08/26/2014 44.03 44.64 44.02 44.28 313,669
08/25/2014 44.01 44.25 43.82 44.14 418,759
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?