Tenaris SA Historical Data - TW10 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Tenaris SA (TW10)
Tenaris SA (TW10) Historical

Tenaris SA (TW10)

18.235

0.20

(1.11%)

Closed March 02 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	18.18	0.06	0.33	17.855	18.18	17.855	16
1740691620	18.12	0.36	2.03	18.015	18.12	17.899999	132
1740605220	17.76	0.05	0.28	17.704999	17.76	17.704999	26
1740518820	17.71	-0.27	-1.47	18.07	18.07	17.649999	54
1740432420	17.975	-0.48	-2.60	18.305	18.305	17.905	117
1740173220	18.454999	0.19	1.07	18.46	18.46	18.32	325
1740086820	18.26	-0.27	-1.46	18.825	19	17.835	1347
1740000420	18.53	-0.28	-1.49	18.795	18.815	18.53	51
1739914020	18.809999	0.21	1.13	18.73	18.809999	18.72	112
1739827620	18.6	0.02	0.08	18.535	18.6	18.535	11
1739568420	18.585	0.03	0.13	18.565	18.67	18.565	222
1739482020	18.559999	-0.4	-2.08	18.8	19.07	18.52	2366
1739395620	18.954999	-0.21	-1.07	18.965	18.989999	18.954999	660
1739309220	19.16	-0.25	-1.29	19.3	19.3	19.095	427
1739222820	19.41	0.89	4.78	18.675	19.48	18.675	44
1738963620	18.524999	0.11	0.60	18.565	18.565	18.495	1266
1738877220	18.415	-0.11	-0.59	18.649999	18.745	18.415	423
1738790820	18.524999	0.1	0.57	18.524999	18.524999	18.524999	150
1738704420	18.42	0.14	0.74	18.51	18.51	18.325	19
1738618020	18.285	-0.04	-0.25	18.2	18.405	18.184999	75
1738358820	18.329999	-0.07	-0.38	18.38	18.405	18.329999	1876
1738272420	18.399999	0.4	2.22	18.18	18.399999	18.18	1587
1738186020	18	-0.48	-2.57	18.34	18.34	17.87	3641
1738099620	18.475	-0.04	-0.22	18.475	18.475	18.475	2
1738013220	18.515	0.18	0.95	18.145	18.61	18.145	629
1737754020	18.34	-0.54	-2.83	18.585	18.585	18.27	1012
1737667620	18.875	-0.12	-0.63	18.805	18.875	18.805	119
1737581220	18.995	0	0.00	18.995	18.995	18.995	0
1737494820	18.995	0	0.00	18.995	18.995	18.995	0
1737408420	18.995	-0.01	-0.03	19.02	19.02	18.995	301
1737149220	19	-0.07	-0.37	18.91	19	18.76	1631
1737062820	19.07	0.05	0.29	19.16	19.385	19.07	332
1736976420	19.015	0.05	0.24	19.024999	19.024999	19.015	4
1736890020	18.97	-0.15	-0.78	18.98	18.98	18.85	565
1736803620	19.12	0.25	1.32	18.645	19.12	18.645	28
1736544420	18.87	-0.06	-0.32	18.96	19	18.87	125
1736458020	18.93	0.11	0.56	18.71	18.93	18.71	102
1736371620	18.825	0.5	2.73	18.575	19.065	18.575	1028
1736285220	18.325	-0.11	-0.60	18.325	18.325	18.325	25
1736198820	18.434999	0.08	0.44	18.405	18.48	18.195	113
1735939620	18.355	-0.04	-0.24	18.45	18.45	18.325	331
1735853220	18.399999	0.28	1.55	18.255	18.445	17.97	425
1735594020	18.12	-0.04	-0.22	18.12	18.12	17.995	49
1735334820	18.16	0.11	0.61	18.079999	18.16	18.079999	705
1734989220	18.05	0.14	0.75	17.915	18.05	17.835	566
1734730020	17.915	-0.05	-0.25	17.7	17.915	17.7	387
1734643620	17.96	-0.15	-0.80	17.77	18.1	17.77	203
1734557220	18.105	0.02	0.08	18.21	18.245	18.105	450
1734470820	18.09	-0.09	-0.50	18.05	18.12	18.035	2351
1734384420	18.18	-0.21	-1.14	18.36	18.405	18.18	1085
1734125220	18.39	-0.22	-1.21	18.399999	18.399999	18.39	1143
1734038820	18.614999	0.22	1.17	18.565	18.614999	18.565	118
1733952420	18.399999	-0.09	-0.49	18.2	18.46	18.2	459
1733866020	18.489999	-0.05	-0.24	18.505	18.649999	18.385	2571
1733779620	18.535	0.52	2.92	17.945	18.579999	17.945	1126
1733520420	18.01	-0.53	-2.83	18.415	18.415	18.01	498
1733434020	18.535	0.25	1.34	18.265	18.535	18.265	143
1733347620	18.29	-0.03	-0.16	18.635	18.725	18.22	278
1733261220	18.32	0.13	0.69	18.255	18.39	18.255	151
1733174820	18.195	0.05	0.28	18.045	18.37	18.045	167

RSE Archive (GM)

Scherzer U Co Ag O N

Tikun Olam Cannbit Pharm (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions