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 |
| Feb 29, 2024 | $35.75 | $35.92 | $34.92 | $35.20 | 2 596 237 |
| Feb 28, 2024 | $36.10 | $36.24 | $35.74 | $35.84 | 1 012 317 |
| Feb 27, 2024 | $36.30 | $36.42 | $35.89 | $35.99 | 1 452 659 |
| Feb 26, 2024 | $35.99 | $36.20 | $35.68 | $36.12 | 2 177 085 |
| Feb 23, 2024 | $35.04 | $35.82 | $34.81 | $35.66 | 2 572 575 |
| Feb 22, 2024 | $36.18 | $36.62 | $34.45 | $35.09 | 5 807 328 |
| Feb 21, 2024 | $32.19 | $32.66 | $31.69 | $32.56 | 2 269 525 |
| Feb 20, 2024 | $31.84 | $32.21 | $31.73 | $32.16 | 2 140 735 |
| Feb 16, 2024 | $32.45 | $32.65 | $32.21 | $32.39 | 1 631 486 |
| Feb 15, 2024 | $31.45 | $32.59 | $31.43 | $32.57 | 3 260 948 |
| Feb 14, 2024 | $31.86 | $31.89 | $31.40 | $31.71 | 2 172 998 |
| Feb 13, 2024 | $31.75 | $31.91 | $31.44 | $31.61 | 3 224 306 |
| Feb 12, 2024 | $32.03 | $32.30 | $31.97 | $32.12 | 1 053 625 |
| Feb 09, 2024 | $31.74 | $31.88 | $31.62 | $31.67 | 875 711 |
| Feb 08, 2024 | $31.54 | $31.99 | $31.39 | $31.85 | 1 495 933 |
| Feb 07, 2024 | $31.61 | $31.75 | $31.22 | $31.63 | 1 795 181 |
| Feb 06, 2024 | $31.50 | $32.09 | $31.45 | $31.87 | 1 975 460 |
| Feb 05, 2024 | $31.67 | $31.68 | $31.06 | $31.37 | 2 235 243 |
| Feb 02, 2024 | $32.60 | $32.64 | $32.00 | $32.10 | 3 042 875 |
| Feb 01, 2024 | $32.14 | $32.35 | $31.83 | $32.00 | 2 681 448 |
| Jan 31, 2024 | $32.27 | $32.41 | $31.75 | $31.81 | 2 351 612 |
| Jan 30, 2024 | $31.78 | $32.30 | $31.26 | $32.17 | 3 786 470 |
| Jan 29, 2024 | $32.64 | $32.71 | $32.04 | $32.40 | 1 750 571 |
| Jan 26, 2024 | $32.95 | $33.01 | $32.60 | $32.97 | 1 096 378 |
| Jan 25, 2024 | $32.66 | $32.82 | $32.36 | $32.80 | 1 507 997 |
