NYSE:TS
Tenaris SA Stock Price (Quote)
$34.12
-0.470 (-1.36%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.87 | $39.99 | Friday, 10th May 2024 TS stock ended at $34.12. This is 1.36% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.35% from a day low at $34.08 to a day high of $34.88. |
| 90 days | $31.40 | $40.72 | |
| 52 weeks | $24.69 | $40.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $27.69 | $27.78 | $27.32 | $27.70 | 2 175 354 |
| Jun 16, 2023 | $28.50 | $28.53 | $28.12 | $28.25 | 2 808 653 |
| Jun 15, 2023 | $28.14 | $28.63 | $28.10 | $28.50 | 1 762 788 |
| Jun 14, 2023 | $28.44 | $28.48 | $27.78 | $27.89 | 1 645 896 |
| Jun 13, 2023 | $28.00 | $28.38 | $27.99 | $28.09 | 2 154 877 |
| Jun 12, 2023 | $27.42 | $27.58 | $27.31 | $27.31 | 1 461 672 |
| Jun 09, 2023 | $27.88 | $27.89 | $27.47 | $27.61 | 3 231 808 |
| Jun 08, 2023 | $27.86 | $27.92 | $27.48 | $27.78 | 1 763 171 |
| Jun 07, 2023 | $27.29 | $27.75 | $27.18 | $27.73 | 2 542 993 |
| Jun 06, 2023 | $26.32 | $27.30 | $26.28 | $27.23 | 2 047 438 |
| Jun 05, 2023 | $26.96 | $26.99 | $26.54 | $26.64 | 2 166 107 |
| Jun 02, 2023 | $26.54 | $26.92 | $26.25 | $26.69 | 2 296 655 |
| Jun 01, 2023 | $25.05 | $25.87 | $24.97 | $25.69 | 2 983 062 |
| May 31, 2023 | $25.10 | $25.22 | $24.69 | $24.76 | 2 842 515 |
| May 30, 2023 | $25.59 | $25.65 | $25.28 | $25.60 | 3 199 457 |
| May 26, 2023 | $25.75 | $25.83 | $25.45 | $25.74 | 2 213 204 |
| May 25, 2023 | $26.02 | $26.01 | $25.30 | $25.72 | 2 620 289 |
| May 24, 2023 | $26.65 | $26.84 | $26.27 | $26.36 | 2 618 663 |
| May 23, 2023 | $26.40 | $26.62 | $26.22 | $26.50 | 2 177 630 |
| May 22, 2023 | $26.17 | $26.50 | $26.16 | $26.33 | 1 921 550 |
| May 19, 2023 | $26.98 | $27.07 | $26.65 | $26.83 | 2 771 921 |
| May 18, 2023 | $26.42 | $26.74 | $26.22 | $26.69 | 2 761 347 |
| May 17, 2023 | $26.64 | $26.94 | $26.44 | $26.86 | 1 986 174 |
| May 16, 2023 | $26.43 | $26.61 | $26.14 | $26.15 | 1 927 083 |
| May 15, 2023 | $26.58 | $26.93 | $26.44 | $26.62 | 2 740 213 |
