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 |
| Feb 11, 2016 | $19.97 | $20.12 | $19.57 | $19.98 | 3 936 500 |
| Feb 10, 2016 | $19.60 | $20.26 | $19.59 | $19.98 | 3 188 600 |
| Feb 09, 2016 | $20.47 | $20.50 | $19.74 | $19.92 | 3 742 700 |
| Feb 08, 2016 | $21.02 | $21.07 | $20.58 | $20.90 | 3 257 900 |
| Feb 05, 2016 | $21.30 | $21.71 | $21.08 | $21.31 | 3 306 600 |
| Feb 04, 2016 | $20.80 | $21.50 | $20.73 | $21.12 | 3 136 700 |
| Feb 03, 2016 | $19.78 | $20.28 | $19.03 | $20.24 | 4 062 700 |
| Feb 02, 2016 | $19.64 | $19.69 | $19.25 | $19.29 | 2 766 000 |
| Feb 01, 2016 | $20.21 | $20.67 | $19.97 | $20.58 | 3 806 300 |
| Jan 29, 2016 | $20.48 | $20.97 | $20.07 | $20.84 | 7 773 200 |
| Jan 28, 2016 | $21.19 | $21.28 | $20.49 | $20.74 | 2 534 000 |
| Jan 27, 2016 | $20.03 | $20.64 | $19.90 | $20.27 | 2 667 100 |
| Jan 26, 2016 | $19.94 | $20.32 | $19.53 | $20.32 | 2 887 200 |
| Jan 25, 2016 | $19.98 | $20.11 | $19.37 | $19.38 | 2 788 300 |
| Jan 22, 2016 | $20.34 | $20.53 | $19.99 | $20.30 | 3 236 500 |
| Jan 21, 2016 | $19.59 | $20.05 | $19.28 | $19.78 | 4 822 000 |
| Jan 20, 2016 | $19.47 | $19.61 | $18.53 | $19.37 | 3 687 400 |
| Jan 19, 2016 | $20.06 | $20.34 | $19.77 | $20.00 | 4 121 100 |
| Jan 15, 2016 | $20.05 | $20.32 | $19.76 | $20.16 | 4 310 400 |
| Jan 14, 2016 | $20.89 | $21.57 | $20.59 | $21.37 | 4 069 000 |
| Jan 13, 2016 | $21.62 | $21.73 | $20.58 | $20.65 | 2 984 700 |
| Jan 12, 2016 | $21.68 | $21.72 | $20.84 | $21.22 | 2 166 700 |
| Jan 11, 2016 | $21.63 | $21.66 | $20.91 | $21.16 | 2 356 200 |
| Jan 08, 2016 | $21.91 | $21.91 | $21.41 | $21.45 | 3 009 700 |
| Jan 07, 2016 | $21.96 | $22.37 | $21.85 | $21.91 | 2 330 000 |
