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 |
| Aug 30, 2023 | $33.52 | $33.57 | $33.21 | $33.21 | 983 394 |
| Aug 29, 2023 | $33.10 | $33.40 | $32.87 | $33.39 | 1 141 058 |
| Aug 28, 2023 | $32.69 | $32.88 | $32.56 | $32.79 | 1 150 931 |
| Aug 25, 2023 | $32.78 | $32.78 | $32.23 | $32.39 | 1 259 480 |
| Aug 24, 2023 | $32.67 | $32.95 | $32.46 | $32.46 | 1 204 060 |
| Aug 23, 2023 | $32.48 | $32.98 | $32.35 | $32.86 | 1 510 408 |
| Aug 22, 2023 | $33.55 | $33.61 | $32.87 | $32.92 | 1 935 548 |
| Aug 21, 2023 | $33.63 | $33.74 | $33.33 | $33.43 | 865 874 |
| Aug 18, 2023 | $32.69 | $33.36 | $32.59 | $33.35 | 1 045 412 |
| Aug 17, 2023 | $33.38 | $33.52 | $32.98 | $33.01 | 1 281 174 |
| Aug 16, 2023 | $33.31 | $33.63 | $33.03 | $33.06 | 1 120 470 |
| Aug 15, 2023 | $33.59 | $33.46 | $33.21 | $33.24 | 903 823 |
| Aug 14, 2023 | $33.38 | $33.69 | $33.16 | $33.63 | 1 185 541 |
| Aug 11, 2023 | $33.52 | $33.90 | $33.48 | $33.73 | 1 064 307 |
| Aug 10, 2023 | $33.84 | $34.20 | $33.53 | $33.62 | 2 032 022 |
| Aug 09, 2023 | $33.58 | $33.99 | $33.54 | $33.69 | 1 501 678 |
| Aug 08, 2023 | $32.40 | $33.06 | $32.13 | $33.01 | 1 702 554 |
| Aug 07, 2023 | $32.62 | $32.82 | $32.44 | $32.71 | 1 621 186 |
| Aug 04, 2023 | $32.91 | $33.27 | $32.75 | $32.77 | 3 579 530 |
| Aug 03, 2023 | $31.72 | $32.22 | $31.60 | $31.87 | 4 594 690 |
| Aug 02, 2023 | $32.93 | $33.07 | $32.58 | $32.96 | 2 528 704 |
| Aug 01, 2023 | $33.27 | $33.65 | $33.10 | $33.60 | 1 876 571 |
| Jul 31, 2023 | $33.47 | $33.71 | $33.37 | $33.49 | 1 450 008 |
| Jul 28, 2023 | $33.00 | $33.33 | $32.85 | $33.25 | 1 086 039 |
| Jul 27, 2023 | $33.12 | $33.31 | $32.75 | $32.89 | 1 548 904 |
