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 |
| Nov 09, 2023 | $33.95 | $34.27 | $33.81 | $33.82 | 1 694 966 |
| Nov 08, 2023 | $33.70 | $34.06 | $33.36 | $33.56 | 2 205 625 |
| Nov 07, 2023 | $35.06 | $35.07 | $34.31 | $34.38 | 2 667 096 |
| Nov 06, 2023 | $35.90 | $35.99 | $35.29 | $35.39 | 2 721 842 |
| Nov 03, 2023 | $34.10 | $35.26 | $33.82 | $34.82 | 3 592 258 |
| Nov 02, 2023 | $35.02 | $35.32 | $34.37 | $34.60 | 6 004 602 |
| Nov 01, 2023 | $31.60 | $31.98 | $31.51 | $31.83 | 2 023 042 |
| Oct 31, 2023 | $31.59 | $31.59 | $31.07 | $31.32 | 2 011 433 |
| Oct 30, 2023 | $31.81 | $31.96 | $31.43 | $31.65 | 2 371 151 |
| Oct 27, 2023 | $32.11 | $32.17 | $31.21 | $31.42 | 2 525 319 |
| Oct 26, 2023 | $31.82 | $32.12 | $31.58 | $31.81 | 2 130 657 |
| Oct 25, 2023 | $32.51 | $32.65 | $32.35 | $32.37 | 2 358 027 |
| Oct 24, 2023 | $32.81 | $32.89 | $32.52 | $32.56 | 1 708 395 |
| Oct 23, 2023 | $32.92 | $32.93 | $32.49 | $32.59 | 2 512 520 |
| Oct 20, 2023 | $32.68 | $32.90 | $32.17 | $32.67 | 2 886 386 |
| Oct 19, 2023 | $32.77 | $33.21 | $32.57 | $33.00 | 2 476 143 |
| Oct 18, 2023 | $33.42 | $33.70 | $33.28 | $33.39 | 1 894 656 |
| Oct 17, 2023 | $32.95 | $33.74 | $32.95 | $33.63 | 1 586 068 |
| Oct 16, 2023 | $33.26 | $33.42 | $32.95 | $33.27 | 1 452 733 |
| Oct 13, 2023 | $32.93 | $33.38 | $32.92 | $33.21 | 1 565 580 |
| Oct 12, 2023 | $33.01 | $33.03 | $32.22 | $32.49 | 2 018 214 |
| Oct 11, 2023 | $32.67 | $32.97 | $32.45 | $32.89 | 2 044 612 |
| Oct 10, 2023 | $32.52 | $32.65 | $32.27 | $32.59 | 1 333 963 |
| Oct 09, 2023 | $31.69 | $32.45 | $31.56 | $32.41 | 3 404 764 |
| Oct 06, 2023 | $30.86 | $31.28 | $30.49 | $31.06 | 1 541 520 |
