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 |
| Jan 24, 2024 | $32.68 | $32.70 | $32.23 | $32.48 | 1 778 923 |
| Jan 23, 2024 | $31.76 | $32.17 | $31.75 | $31.90 | 1 900 816 |
| Jan 22, 2024 | $32.04 | $32.15 | $31.82 | $31.98 | 1 976 347 |
| Jan 19, 2024 | $31.71 | $31.71 | $31.33 | $31.68 | 1 730 053 |
| Jan 18, 2024 | $31.35 | $31.68 | $31.11 | $31.59 | 1 903 849 |
| Jan 17, 2024 | $31.00 | $31.55 | $30.94 | $31.32 | 1 723 958 |
| Jan 16, 2024 | $31.62 | $31.86 | $31.29 | $31.36 | 2 839 106 |
| Jan 12, 2024 | $32.47 | $32.63 | $32.18 | $32.31 | 2 169 710 |
| Jan 11, 2024 | $32.57 | $32.67 | $32.02 | $32.28 | 1 911 848 |
| Jan 10, 2024 | $32.41 | $32.62 | $32.17 | $32.25 | 2 388 503 |
| Jan 09, 2024 | $33.18 | $33.19 | $32.49 | $32.63 | 2 686 787 |
| Jan 08, 2024 | $33.85 | $33.87 | $32.99 | $33.51 | 3 223 012 |
| Jan 05, 2024 | $33.93 | $34.20 | $33.78 | $33.95 | 1 197 660 |
| Jan 04, 2024 | $34.44 | $34.54 | $33.77 | $33.77 | 2 304 964 |
| Jan 03, 2024 | $34.19 | $34.74 | $34.04 | $34.62 | 1 947 364 |
| Jan 02, 2024 | $34.70 | $35.00 | $34.41 | $34.52 | 1 537 733 |
| Dec 29, 2023 | $35.15 | $35.16 | $34.67 | $34.76 | 1 149 581 |
| Dec 28, 2023 | $35.60 | $35.62 | $34.98 | $34.99 | 1 482 984 |
| Dec 27, 2023 | $35.84 | $35.89 | $35.50 | $35.62 | 1 351 033 |
| Dec 26, 2023 | $35.63 | $35.90 | $35.47 | $35.52 | 1 190 783 |
| Dec 22, 2023 | $35.47 | $35.57 | $35.23 | $35.25 | 1 188 172 |
| Dec 21, 2023 | $35.00 | $35.30 | $34.90 | $35.29 | 1 477 800 |
| Dec 20, 2023 | $35.02 | $35.33 | $34.56 | $34.57 | 1 845 183 |
| Dec 19, 2023 | $34.74 | $35.15 | $34.56 | $35.09 | 1 624 433 |
| Dec 18, 2023 | $34.79 | $35.14 | $34.43 | $34.46 | 2 025 183 |
