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 |
| Jul 26, 2023 | $32.81 | $33.12 | $32.71 | $32.95 | 1 485 249 |
| Jul 25, 2023 | $33.02 | $33.30 | $32.89 | $33.29 | 1 381 483 |
| Jul 24, 2023 | $33.07 | $33.51 | $33.07 | $33.29 | 2 039 445 |
| Jul 21, 2023 | $33.01 | $33.22 | $32.82 | $33.16 | 2 443 130 |
| Jul 20, 2023 | $33.12 | $33.16 | $32.82 | $33.04 | 2 883 943 |
| Jul 19, 2023 | $32.30 | $32.53 | $32.16 | $32.27 | 1 318 626 |
| Jul 18, 2023 | $32.22 | $32.53 | $32.10 | $32.41 | 1 509 106 |
| Jul 17, 2023 | $31.86 | $32.08 | $31.81 | $31.87 | 1 981 510 |
| Jul 14, 2023 | $31.99 | $31.99 | $31.74 | $31.83 | 4 098 794 |
| Jul 13, 2023 | $31.85 | $32.17 | $31.71 | $32.01 | 2 465 657 |
| Jul 12, 2023 | $31.50 | $32.03 | $31.50 | $31.82 | 4 590 235 |
| Jul 11, 2023 | $30.44 | $31.07 | $30.40 | $31.03 | 2 953 404 |
| Jul 10, 2023 | $30.12 | $30.31 | $29.88 | $30.22 | 1 548 258 |
| Jul 07, 2023 | $29.30 | $30.47 | $29.28 | $30.17 | 3 074 710 |
| Jul 06, 2023 | $29.49 | $29.62 | $28.74 | $29.18 | 1 783 931 |
| Jul 05, 2023 | $29.95 | $29.95 | $29.55 | $29.71 | 1 552 412 |
| Jul 03, 2023 | $30.09 | $30.28 | $29.83 | $29.87 | 1 202 303 |
| Jun 30, 2023 | $30.00 | $30.17 | $29.76 | $29.95 | 2 235 658 |
| Jun 29, 2023 | $29.39 | $29.63 | $29.11 | $29.38 | 1 900 027 |
| Jun 28, 2023 | $28.14 | $28.58 | $27.93 | $28.51 | 2 047 705 |
| Jun 27, 2023 | $28.13 | $28.53 | $27.93 | $28.44 | 1 759 990 |
| Jun 26, 2023 | $27.93 | $28.57 | $27.93 | $28.39 | 1 700 958 |
| Jun 23, 2023 | $27.69 | $28.06 | $27.60 | $28.05 | 1 635 301 |
| Jun 22, 2023 | $28.09 | $28.10 | $27.87 | $28.04 | 1 951 278 |
| Jun 21, 2023 | $27.67 | $28.44 | $27.60 | $28.24 | 1 372 384 |
