| TENARIS S. A. Add to My Watchlist | (NYSE: TS) |
| TENARIS S. A. | 43.89 | +1.89 (+4.50%) | 1,817,394 |
| Historical Data for TS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 43.70 | 44.48 | 43.28 | 1,817,394 | 43.89 | +1.63 +3.86% |
| 02/08/10 | 42.46 | 43.10 | 41.92 | 1,246,033 | 42.26 | -0.19 -0.45% |
| 02/05/10 | 43.01 | 43.29 | 40.63 | 3,657,198 | 42.45 | -0.75 -1.74% |
| 02/04/10 | 44.50 | 44.56 | 43.10 | 2,082,803 | 43.20 | -1.95 -4.32% |
| 02/03/10 | 45.33 | 45.58 | 44.95 | 1,208,006 | 45.15 | -0.55 -1.20% |
| 02/02/10 | 44.95 | 45.85 | 44.59 | 1,951,965 | 45.70 | +1.35 +3.03% |
| 02/01/10 | 43.40 | 44.56 | 43.22 | 2,276,171 | 44.35 | +0.35 +0.81% |
| 01/29/10 | 44.78 | 45.24 | 43.52 | 2,759,289 | 44.00 | +0.30 +0.69% |
| 01/28/10 | 44.59 | 44.64 | 43.33 | 1,331,110 | 43.70 | -0.85 -1.91% |
| 01/27/10 | 44.60 | 44.87 | 43.50 | 2,316,597 | 44.55 | +0.42 +0.95% |
| 01/26/10 | 44.20 | 44.79 | 43.79 | 1,781,607 | 44.13 | -1.13 -2.50% |
| 01/25/10 | 45.58 | 45.78 | 45.01 | 1,248,416 | 45.26 | +0.20 +0.44% |
| 01/22/10 | 45.46 | 46.17 | 44.87 | 2,526,175 | 45.06 | -0.73 -1.59% |
| 01/21/10 | 46.68 | 46.85 | 45.41 | 2,251,335 | 45.79 | -0.39 -0.84% |
| 01/20/10 | 46.35 | 46.38 | 45.39 | 1,614,526 | 46.18 | -1.19 -2.51% |
| 01/19/10 | 46.67 | 47.43 | 46.67 | 903,934 | 47.37 | +0.46 +0.98% |
| 01/18/10 | 46.91 | 46.91 | 46.91 | 0 | 46.91 | 0.00 0.00% |
| 01/15/10 | 46.77 | 47.09 | 46.53 | 1,566,351 | 46.91 | -0.50 -1.05% |
| 01/14/10 | 47.31 | 47.76 | 47.20 | 1,702,178 | 47.41 | +0.31 +0.66% |
| 01/13/10 | 46.16 | 47.17 | 45.65 | 2,965,106 | 47.10 | +2.36 +5.27% |
| 01/12/10 | 44.38 | 45.04 | 43.83 | 2,751,391 | 44.74 | -1.18 -2.57% |
| 01/11/10 | 46.40 | 46.45 | 45.56 | 1,100,625 | 45.92 | +0.22 +0.48% |
| 01/08/10 | 45.05 | 45.87 | 45.01 | 1,504,806 | 45.70 | +0.11 +0.24% |
| 01/07/10 | 45.09 | 45.76 | 44.79 | 992,338 | 45.59 | +0.18 +0.40% |
| 01/06/10 | 45.00 | 45.58 | 44.86 | 1,331,882 | 45.41 | +0.01 +0.02% |
| 01/05/10 | 44.62 | 45.46 | 44.62 | 2,096,767 | 45.40 | +1.07 +2.41% |
| 01/04/10 | 44.26 | 44.58 | 44.20 | 1,239,028 | 44.33 | +1.68 +3.94% |
| 01/01/10 | 42.65 | 42.65 | 42.65 | 0 | 42.65 | 0.00 0.00% |
| 12/31/09 | 42.98 | 43.35 | 42.65 | 260,636 | 42.65 | -0.28 -0.65% |
| 12/30/09 | 42.55 | 43.13 | 42.49 | 530,658 | 42.93 | +0.08 +0.19% |
| 12/29/09 | 43.39 | 43.46 | 42.75 | 946,960 | 42.85 | -0.07 -0.16% |
| 12/28/09 | 43.28 | 43.35 | 42.74 | 576,491 | 42.92 | +0.16 +0.37% |
| 12/25/09 | 42.51 | 42.84 | 42.30 | 234,472 | 42.76 | 0.00 0.00% |
| 12/24/09 | 42.51 | 42.84 | 42.30 | 234,472 | 42.76 | +0.25 +0.59% |
| 12/23/09 | 42.11 | 42.51 | 41.94 | 1,193,596 | 42.51 | +0.83 +1.99% |
| 12/22/09 | 41.41 | 41.97 | 41.31 | 1,352,523 | 41.68 | +1.00 +2.46% |
| 12/21/09 | 40.69 | 41.42 | 40.47 | 1,211,891 | 40.68 | +0.39 +0.97% |
| 12/18/09 | 40.58 | 40.90 | 39.91 | 888,542 | 40.29 | -0.04 -0.10% |
| 12/17/09 | 40.42 | 40.70 | 40.24 | 1,241,381 | 40.33 | -0.32 -0.80% |
| 12/16/09 | 40.57 | 41.20 | 40.57 | 1,576,031 | 40.65 | +0.53 +1.33% |
| 12/15/09 | 40.13 | 40.56 | 40.05 | 937,690 | 40.12 | -0.58 -1.43% |
| 12/14/09 | 40.76 | 40.83 | 40.67 | 679,352 | 40.70 | +0.60 +1.50% |
| 12/11/09 | 40.00 | 40.13 | 39.58 | 1,299,867 | 40.10 | +0.11 +0.28% |
| 12/10/09 | 39.72 | 40.07 | 39.27 | 1,498,951 | 39.99 | +0.29 +0.73% |
| 12/09/09 | 38.92 | 39.77 | 38.55 | 2,259,516 | 39.70 | +1.37 +3.57% |
| 12/08/09 | 39.06 | 39.06 | 37.91 | 2,736,141 | 38.33 | -1.52 -3.81% |
| 12/07/09 | 39.58 | 40.49 | 39.58 | 1,150,897 | 39.85 | -0.26 -0.65% |
| 12/04/09 | 41.27 | 41.69 | 39.49 | 1,860,366 | 40.11 | -0.55 -1.35% |
| 12/03/09 | 41.44 | 41.72 | 40.59 | 1,590,384 | 40.66 | -0.61 -1.48% |
| 12/02/09 | 40.87 | 41.43 | 40.83 | 2,181,903 | 41.27 | +0.86 +2.13% |
| \/ Download Data To Spreadsheet | ||||||
