NYSE:TS
Tenaris SA Stock Price (Quote)
$34.61
-2.78 (-7.44%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.02 | $40.72 | Friday, 26th Apr 2024 TS stock ended at $34.61. This is 7.44% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $34.02 to a day high of $35.59. |
| 90 days | $31.06 | $40.72 | |
| 52 weeks | $24.69 | $40.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $35.40 | $35.59 | $34.02 | $34.61 | 6 360 537 |
| Apr 25, 2024 | $36.91 | $37.58 | $36.74 | $37.39 | 3 017 545 |
| Apr 24, 2024 | $37.47 | $37.53 | $37.09 | $37.32 | 2 453 734 |
| Apr 23, 2024 | $37.24 | $37.88 | $37.10 | $37.87 | 1 459 936 |
| Apr 22, 2024 | $37.42 | $37.96 | $37.17 | $37.76 | 1 068 830 |
| Apr 19, 2024 | $37.73 | $38.04 | $37.40 | $37.90 | 1 342 169 |
| Apr 18, 2024 | $37.46 | $38.09 | $37.25 | $37.37 | 2 152 806 |
| Apr 17, 2024 | $38.27 | $38.51 | $38.02 | $38.10 | 1 115 036 |
| Apr 16, 2024 | $37.91 | $38.12 | $37.59 | $38.05 | 1 673 775 |
| Apr 15, 2024 | $38.90 | $38.97 | $38.19 | $38.20 | 1 147 903 |
| Apr 12, 2024 | $39.12 | $39.53 | $38.46 | $38.53 | 1 550 864 |
| Apr 11, 2024 | $39.86 | $39.95 | $39.18 | $39.43 | 1 234 861 |
| Apr 10, 2024 | $39.50 | $39.99 | $39.37 | $39.98 | 1 577 706 |
| Apr 09, 2024 | $40.30 | $40.45 | $39.46 | $39.58 | 1 377 221 |
| Apr 08, 2024 | $40.36 | $40.54 | $39.93 | $40.13 | 1 383 088 |
| Apr 05, 2024 | $40.03 | $40.14 | $39.63 | $39.94 | 1 124 779 |
| Apr 04, 2024 | $40.43 | $40.72 | $39.62 | $39.84 | 1 849 172 |
| Apr 03, 2024 | $39.88 | $40.37 | $39.77 | $40.28 | 1 386 722 |
| Apr 02, 2024 | $39.71 | $39.82 | $39.16 | $39.47 | 1 996 648 |
| Apr 01, 2024 | $39.34 | $39.59 | $38.80 | $39.49 | 1 257 536 |
| Mar 28, 2024 | $39.55 | $39.79 | $39.26 | $39.27 | 2 403 643 |
| Mar 27, 2024 | $39.52 | $39.89 | $39.45 | $39.75 | 1 632 158 |
| Mar 26, 2024 | $39.95 | $39.97 | $39.49 | $39.49 | 1 017 317 |
| Mar 25, 2024 | $39.23 | $39.64 | $39.23 | $39.54 | 1 043 998 |
| Mar 22, 2024 | $39.72 | $39.75 | $39.39 | $39.46 | 1 135 680 |
