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 |
| 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 |
| Mar 21, 2024 | $39.31 | $39.58 | $39.22 | $39.43 | 1 189 601 |
| Mar 20, 2024 | $38.93 | $39.42 | $38.82 | $39.22 | 1 891 299 |
| Mar 19, 2024 | $38.62 | $39.16 | $38.54 | $39.08 | 1 088 575 |
| Mar 18, 2024 | $38.60 | $38.63 | $38.17 | $38.53 | 1 135 061 |
| Mar 15, 2024 | $38.77 | $38.99 | $38.42 | $38.61 | 1 337 073 |
| Mar 14, 2024 | $39.08 | $39.08 | $38.57 | $38.69 | 1 716 451 |
| Mar 13, 2024 | $38.82 | $39.04 | $38.63 | $39.02 | 2 336 715 |
| Mar 12, 2024 | $38.29 | $38.40 | $37.89 | $38.18 | 1 795 704 |
| Mar 11, 2024 | $37.76 | $38.03 | $37.35 | $38.03 | 2 535 809 |
| Mar 08, 2024 | $37.91 | $38.07 | $37.64 | $37.76 | 1 139 006 |
| Mar 07, 2024 | $37.69 | $37.92 | $37.63 | $37.79 | 1 333 823 |
| Mar 06, 2024 | $37.29 | $37.52 | $37.18 | $37.38 | 3 139 879 |
| Mar 05, 2024 | $36.75 | $37.01 | $36.58 | $36.80 | 3 474 197 |
| Mar 04, 2024 | $35.58 | $35.69 | $35.45 | $35.56 | 1 668 921 |
| Mar 01, 2024 | $35.45 | $35.90 | $35.15 | $35.55 | 2 061 390 |
