ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

TW10 Tenaris SA

18.58
0.709999 (3.97%)
10:11:14 - Realtime Data

TW10 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2024 18.01 -0.53 -2.83% 18.415 18.415 18.01 498
Dec 05 2024 18.535 0.25 1.34% 18.265 18.535 18.265 143
Dec 04 2024 18.29 -0.03 -0.16% 18.635 18.725 18.22 278
Dec 03 2024 18.32 0.13 0.69% 18.255 18.39 18.255 151
Dec 02 2024 18.195 0.05 0.28% 18.045 18.37 18.045 167
Nov 29 2024 18.145 -0.06 -0.30% 18.145 18.145 18.145 65
Nov 28 2024 18.20 0.22 1.20% 18.17 18.26 18.17 799
Nov 27 2024 17.985 0.00 0.03% 17.965 17.99 17.69 31
Nov 26 2024 17.98 -0.04 -0.25% 17.91 17.98 17.735 109
Nov 25 2024 18.025 0.10 0.56% 17.975 18.235 17.84 130
Nov 22 2024 17.925 0.41 2.31% 17.56 17.95 17.56 471
Nov 21 2024 17.52 -0.02 -0.11% 17.605 17.605 17.445 233
Nov 20 2024 17.54 0.11 0.63% 17.555 17.555 17.435 73
Nov 19 2024 17.43 -0.05 -0.29% 17.475 17.475 17.15 164
Nov 18 2024 17.48 -0.15 -0.82% 17.51 17.51 17.22 625
Nov 15 2024 17.625 0.13 0.71% 17.595 17.66 17.46 1,608
Nov 14 2024 17.50 -0.03 -0.17% 17.32 17.505 17.32 233
Nov 13 2024 17.53 0.23 1.33% 17.225 17.53 17.115 430
Nov 12 2024 17.30 -0.36 -2.01% 17.495 17.67 17.30 736
Nov 11 2024 17.655 0.53 3.06% 17.305 17.68 17.305 718
Nov 08 2024 17.13 -0.14 -0.78% 17.315 17.315 16.925 2,640
Nov 07 2024 17.265 0.39 2.31% 17.02 17.305 16.46 3,232
Nov 06 2024 16.875 1.61 10.51% 15.285 16.915 15.285 3,467
Nov 05 2024 15.27 -0.11 -0.68% 15.23 15.525 15.23 861
Nov 04 2024 15.375 0.05 0.33% 15.475 15.475 15.365 123
Nov 01 2024 15.325 0.12 0.79% 15.24 15.345 15.24 1,448
Oct 31 2024 15.205 0.09 0.60% 14.92 15.205 14.92 47
Oct 30 2024 15.115 0.19 1.27% 15.015 15.115 14.94 15
Oct 29 2024 14.925 0.18 1.22% 15.005 15.22 14.925 1,738
Oct 28 2024 14.745 -0.06 -0.41% 15.03 15.07 14.745 1,179
Oct 25 2024 14.805 0.09 0.65% 14.445 14.89 14.445 193
Oct 24 2024 14.71 -0.16 -1.04% 14.80 14.80 14.71 36
Oct 23 2024 14.865 -0.07 -0.44% 14.975 14.975 14.84 152
Oct 22 2024 14.93 0.24 1.67% 14.705 14.93 14.675 2,187
Oct 21 2024 14.685 -0.01 -0.07% 14.665 14.685 14.645 244
Oct 18 2024 14.695 0.12 0.79% 14.655 14.695 14.655 4
Oct 17 2024 14.58 0.02 0.10% 14.575 14.58 14.575 13
Oct 16 2024 14.565 0.07 0.48% 14.565 14.565 14.565 19
Oct 15 2024 14.495 -0.35 -2.36% 14.78 14.83 14.495 534
Oct 14 2024 14.845 0.08 0.51% 14.825 14.845 14.74 743
Oct 11 2024 14.77 0.15 1.06% 14.735 14.80 14.735 558
Oct 10 2024 14.615 -0.03 -0.20% 14.575 14.615 14.575 456
Oct 09 2024 14.645 0.31 2.16% 14.42 14.655 14.42 40
Oct 08 2024 14.335 -0.48 -3.24% 14.625 14.685 14.335 393
Oct 07 2024 14.815 -0.14 -0.90% 14.74 14.865 14.715 24
Oct 04 2024 14.95 0.17 1.15% 14.805 14.95 14.69 275
Oct 03 2024 14.78 0.09 0.61% 14.575 14.78 14.50 326
Oct 02 2024 14.69 0.17 1.17% 14.585 14.80 14.585 932
Oct 01 2024 14.52 0.22 1.54% 14.37 14.52 14.255 1,578
Sep 30 2024 14.30 0.16 1.10% 14.245 14.30 14.13 1,736
Sep 27 2024 14.145 0.49 3.63% 14.00 14.145 13.97 4,584
Sep 26 2024 13.65 -0.31 -2.22% 14.19 14.19 13.65 1,175
Sep 25 2024 13.96 0.19 1.38% 13.715 13.96 13.715 1,106
Sep 24 2024 13.77 0.56 4.24% 13.415 13.855 13.415 1,295
Sep 23 2024 13.21 -0.01 -0.08% 13.19 13.21 13.19 645
Sep 20 2024 13.22 -0.23 -1.71% 13.34 13.34 13.175 529
Sep 19 2024 13.45 0.32 2.40% 13.425 13.48 13.40 616
Sep 18 2024 13.135 -0.07 -0.49% 13.205 13.205 13.135 50
Sep 17 2024 13.20 0.34 2.68% 13.10 13.245 13.10 1,156
Sep 16 2024 12.855 0.05 0.43% 12.83 12.86 12.725 22
Sep 13 2024 12.80 -0.17 -1.31% 12.88 12.935 12.80 564
Sep 12 2024 12.97 0.11 0.86% 12.88 12.97 12.88 400
Sep 11 2024 12.86 0.05 0.39% 12.575 12.86 12.575 423
Sep 10 2024 12.81 -0.15 -1.12% 12.925 12.95 12.81 732