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 |
| Dec 15, 2023 | $34.07 | $34.31 | $33.76 | $34.13 | 3 328 559 |
| Dec 14, 2023 | $33.73 | $34.54 | $33.72 | $34.46 | 2 132 539 |
| Dec 13, 2023 | $33.05 | $33.59 | $32.87 | $33.58 | 1 852 053 |
| Dec 12, 2023 | $33.20 | $33.20 | $32.69 | $32.92 | 1 817 210 |
| Dec 11, 2023 | $33.57 | $33.71 | $33.16 | $33.47 | 2 697 850 |
| Dec 08, 2023 | $33.63 | $34.08 | $33.59 | $33.96 | 1 537 802 |
| Dec 07, 2023 | $33.83 | $33.90 | $33.34 | $33.56 | 2 319 381 |
| Dec 06, 2023 | $34.00 | $34.12 | $33.38 | $33.38 | 1 578 452 |
| Dec 05, 2023 | $34.36 | $34.45 | $34.19 | $34.21 | 1 763 938 |
| Dec 04, 2023 | $34.32 | $34.87 | $34.17 | $34.67 | 2 368 082 |
| Dec 01, 2023 | $34.25 | $35.15 | $34.17 | $34.87 | 2 740 012 |
| Nov 30, 2023 | $34.85 | $35.32 | $34.26 | $34.67 | 3 047 546 |
| Nov 29, 2023 | $33.72 | $33.89 | $33.55 | $33.72 | 1 433 445 |
| Nov 28, 2023 | $33.80 | $34.04 | $33.60 | $33.64 | 1 234 560 |
| Nov 27, 2023 | $34.09 | $34.16 | $33.66 | $33.73 | 1 509 921 |
| Nov 24, 2023 | $33.83 | $34.22 | $33.83 | $34.00 | 840 879 |
| Nov 22, 2023 | $33.05 | $33.61 | $32.80 | $33.55 | 2 371 379 |
| Nov 21, 2023 | $34.21 | $34.31 | $33.91 | $34.01 | 1 502 972 |
| Nov 20, 2023 | $34.13 | $34.67 | $34.03 | $34.43 | 1 485 124 |
| Nov 17, 2023 | $33.75 | $34.37 | $33.75 | $34.30 | 1 597 042 |
| Nov 16, 2023 | $34.48 | $34.60 | $33.31 | $33.55 | 3 083 839 |
| Nov 15, 2023 | $34.91 | $35.14 | $34.49 | $34.52 | 1 616 260 |
| Nov 14, 2023 | $35.06 | $35.20 | $34.77 | $35.08 | 2 364 975 |
| Nov 13, 2023 | $34.77 | $34.98 | $34.63 | $34.80 | 1 087 552 |
| Nov 10, 2023 | $34.41 | $34.67 | $34.26 | $34.65 | 1 790 538 |
