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 |
| Mar 18, 2016 | $24.61 | $24.70 | $23.91 | $24.00 | 2 390 100 |
| Mar 17, 2016 | $24.40 | $24.70 | $24.17 | $24.54 | 2 395 200 |
| Mar 16, 2016 | $23.56 | $24.27 | $23.52 | $24.18 | 2 491 700 |
| Mar 15, 2016 | $23.49 | $23.73 | $23.35 | $23.70 | 1 821 800 |
| Mar 14, 2016 | $23.66 | $24.29 | $23.53 | $23.98 | 2 957 800 |
| Mar 11, 2016 | $23.89 | $24.14 | $23.79 | $24.14 | 2 081 000 |
| Mar 10, 2016 | $23.47 | $23.75 | $23.21 | $23.59 | 2 665 800 |
| Mar 09, 2016 | $23.35 | $23.82 | $23.11 | $23.52 | 2 002 500 |
| Mar 08, 2016 | $23.95 | $23.95 | $23.07 | $23.14 | 2 680 300 |
| Mar 07, 2016 | $23.67 | $24.25 | $23.52 | $24.23 | 2 597 400 |
| Mar 04, 2016 | $23.30 | $23.95 | $23.16 | $23.63 | 3 685 900 |
| Mar 03, 2016 | $22.76 | $22.99 | $22.50 | $22.93 | 2 017 100 |
| Mar 02, 2016 | $21.77 | $22.27 | $21.66 | $22.27 | 2 044 900 |
| Mar 01, 2016 | $22.29 | $22.36 | $21.96 | $22.07 | 3 842 600 |
| Feb 29, 2016 | $21.67 | $22.07 | $21.33 | $21.63 | 3 376 500 |
| Feb 26, 2016 | $20.82 | $21.79 | $20.80 | $21.44 | 4 706 900 |
| Feb 25, 2016 | $20.07 | $20.35 | $19.51 | $20.33 | 5 224 000 |
| Feb 24, 2016 | $19.53 | $20.04 | $19.44 | $19.99 | 5 225 500 |
| Feb 23, 2016 | $21.02 | $21.22 | $20.57 | $20.58 | 2 774 300 |
| Feb 22, 2016 | $20.99 | $21.60 | $20.95 | $21.45 | 2 905 500 |
| Feb 19, 2016 | $21.07 | $21.12 | $20.57 | $20.84 | 2 944 300 |
| Feb 18, 2016 | $21.84 | $21.84 | $21.19 | $21.23 | 2 993 300 |
| Feb 17, 2016 | $21.24 | $21.87 | $21.19 | $21.69 | 2 536 000 |
| Feb 16, 2016 | $21.23 | $21.25 | $20.37 | $20.77 | 3 536 800 |
| Feb 12, 2016 | $20.61 | $20.98 | $20.46 | $20.85 | 2 627 500 |
