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 |
| Oct 05, 2023 | $29.98 | $30.48 | $29.94 | $30.48 | 2 051 683 |
| Oct 04, 2023 | $30.24 | $30.32 | $29.56 | $30.08 | 2 930 173 |
| Oct 03, 2023 | $30.33 | $30.74 | $30.26 | $30.61 | 2 328 297 |
| Oct 02, 2023 | $31.18 | $31.24 | $30.22 | $30.53 | 3 386 416 |
| Sep 29, 2023 | $31.89 | $32.01 | $31.49 | $31.60 | 1 609 720 |
| Sep 28, 2023 | $31.74 | $32.35 | $31.74 | $32.07 | 1 618 246 |
| Sep 27, 2023 | $31.35 | $31.93 | $31.16 | $31.87 | 1 470 773 |
| Sep 26, 2023 | $30.86 | $31.22 | $30.82 | $30.86 | 1 189 435 |
| Sep 25, 2023 | $30.86 | $31.30 | $30.77 | $31.21 | 1 032 217 |
| Sep 22, 2023 | $31.23 | $31.56 | $30.99 | $30.99 | 1 883 582 |
| Sep 21, 2023 | $31.71 | $31.72 | $31.03 | $31.12 | 2 762 005 |
| Sep 20, 2023 | $32.06 | $32.45 | $31.84 | $31.86 | 1 951 036 |
| Sep 19, 2023 | $32.99 | $33.02 | $32.01 | $32.16 | 1 900 324 |
| Sep 18, 2023 | $33.00 | $33.05 | $32.53 | $32.67 | 1 715 266 |
| Sep 15, 2023 | $32.85 | $33.00 | $32.63 | $32.63 | 2 336 036 |
| Sep 14, 2023 | $32.63 | $32.95 | $32.59 | $32.89 | 1 196 023 |
| Sep 13, 2023 | $32.60 | $32.66 | $32.08 | $32.24 | 1 171 905 |
| Sep 12, 2023 | $32.45 | $32.72 | $32.32 | $32.53 | 1 347 507 |
| Sep 11, 2023 | $32.32 | $32.47 | $32.08 | $32.14 | 1 367 936 |
| Sep 08, 2023 | $31.76 | $32.12 | $31.52 | $31.87 | 1 505 084 |
| Sep 07, 2023 | $31.85 | $32.04 | $31.39 | $31.44 | 1 563 039 |
| Sep 06, 2023 | $32.21 | $32.53 | $31.93 | $32.07 | 1 635 838 |
| Sep 05, 2023 | $32.32 | $32.51 | $32.06 | $32.07 | 1 934 940 |
| Sep 01, 2023 | $32.62 | $32.70 | $32.14 | $32.30 | 2 095 954 |
| Aug 31, 2023 | $32.56 | $32.60 | $31.78 | $31.93 | 2 734 655 |
