Tenaris S.A. (TS)
NYSE: TS · Real-Time Price · USD
30.84
+0.10 (0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 31.01 | 31.05 | 30.62 | 30.74 | 30.74 | 0.29% | 2,393,895 |
| Sep 24, 2024 | 30.69 | 30.88 | 30.52 | 30.65 | 30.65 | 4.25% | 2,911,526 |
| Sep 23, 2024 | 29.46 | 29.75 | 29.29 | 29.40 | 29.40 | -0.37% | 1,526,709 |
| Sep 20, 2024 | 29.33 | 29.65 | 29.16 | 29.51 | 29.51 | -0.71% | 1,501,854 |
| Sep 19, 2024 | 29.89 | 29.94 | 29.47 | 29.72 | 29.72 | 1.71% | 1,330,841 |
| Sep 18, 2024 | 29.43 | 29.60 | 29.18 | 29.22 | 29.22 | -0.27% | 1,688,780 |
| Sep 17, 2024 | 28.88 | 29.44 | 28.84 | 29.30 | 29.30 | 2.02% | 1,387,399 |
| Sep 16, 2024 | 28.54 | 28.76 | 28.31 | 28.72 | 28.72 | 1.45% | 1,074,473 |
| Sep 13, 2024 | 28.56 | 28.64 | 28.18 | 28.31 | 28.31 | -0.07% | 1,770,053 |
| Sep 12, 2024 | 28.18 | 28.51 | 28.07 | 28.33 | 28.33 | 0.43% | 2,026,564 |
| Sep 11, 2024 | 28.25 | 28.25 | 27.59 | 28.21 | 28.21 | 0.43% | 2,495,938 |
| Sep 10, 2024 | 28.53 | 28.54 | 27.86 | 28.09 | 28.09 | -1.92% | 1,491,563 |
| Sep 9, 2024 | 28.88 | 28.89 | 28.59 | 28.64 | 28.64 | 0.28% | 1,122,307 |
| Sep 6, 2024 | 28.78 | 28.91 | 28.36 | 28.56 | 28.56 | -0.70% | 1,727,006 |
| Sep 5, 2024 | 29.17 | 29.22 | 28.73 | 28.76 | 28.76 | -0.83% | 1,821,548 |
| Sep 4, 2024 | 29.38 | 29.71 | 28.91 | 29.00 | 29.00 | -1.02% | 3,192,574 |
| Sep 3, 2024 | 29.29 | 29.42 | 28.99 | 29.30 | 29.30 | -1.31% | 4,308,177 |
| Aug 30, 2024 | 29.07 | 29.73 | 28.99 | 29.69 | 29.69 | 1.47% | 6,441,449 |
| Aug 29, 2024 | 28.77 | 29.37 | 28.46 | 29.26 | 29.26 | 4.84% | 3,590,384 |
| Aug 28, 2024 | 27.81 | 27.95 | 27.64 | 27.91 | 27.91 | -0.75% | 1,564,621 |
| Aug 27, 2024 | 28.57 | 28.60 | 27.94 | 28.12 | 28.12 | -2.02% | 3,505,069 |
| Aug 26, 2024 | 28.66 | 29.06 | 28.63 | 28.70 | 28.70 | 0.88% | 1,296,160 |
| Aug 23, 2024 | 28.15 | 28.54 | 28.13 | 28.45 | 28.45 | 1.72% | 1,023,244 |
| Aug 22, 2024 | 27.96 | 28.13 | 27.84 | 27.97 | 27.97 | -0.25% | 1,173,966 |
| Aug 21, 2024 | 27.86 | 28.11 | 27.75 | 28.04 | 28.04 | 1.48% | 1,576,858 |
| Aug 20, 2024 | 28.11 | 28.16 | 27.63 | 27.63 | 27.63 | -2.44% | 2,426,820 |
| Aug 19, 2024 | 28.39 | 28.52 | 28.27 | 28.32 | 28.32 | 0.39% | 1,048,037 |
| Aug 16, 2024 | 28.23 | 28.34 | 28.10 | 28.21 | 28.21 | -0.49% | 1,157,884 |
| Aug 15, 2024 | 28.12 | 28.52 | 28.08 | 28.35 | 28.35 | 1.39% | 1,350,830 |
| Aug 14, 2024 | 28.25 | 28.27 | 27.90 | 27.96 | 27.96 | -0.43% | 1,244,574 |
| Aug 13, 2024 | 27.81 | 28.18 | 27.72 | 28.08 | 28.08 | - | 1,539,562 |
| Aug 12, 2024 | 27.89 | 28.18 | 27.88 | 28.08 | 28.08 | 1.34% | 1,408,609 |
| Aug 9, 2024 | 27.59 | 27.95 | 27.49 | 27.71 | 27.71 | -0.22% | 2,090,624 |
| Aug 8, 2024 | 27.83 | 27.97 | 27.69 | 27.77 | 27.77 | -0.32% | 3,291,640 |
| Aug 7, 2024 | 28.06 | 28.18 | 27.77 | 27.86 | 27.86 | 0.43% | 1,460,966 |
| Aug 6, 2024 | 27.43 | 27.98 | 27.37 | 27.74 | 27.74 | -1.18% | 1,713,892 |
| Aug 5, 2024 | 27.53 | 28.33 | 27.24 | 28.07 | 28.07 | -0.39% | 2,674,265 |
| Aug 2, 2024 | 29.27 | 29.28 | 27.98 | 28.18 | 28.18 | -2.08% | 3,504,752 |
| Aug 1, 2024 | 29.21 | 29.60 | 28.54 | 28.78 | 28.78 | -9.61% | 7,163,256 |
| Jul 31, 2024 | 31.89 | 32.11 | 31.49 | 31.84 | 31.84 | 1.30% | 3,998,369 |
| Jul 30, 2024 | 31.51 | 31.70 | 31.25 | 31.43 | 31.43 | -0.47% | 2,978,278 |
| Jul 29, 2024 | 31.60 | 31.73 | 31.28 | 31.58 | 31.58 | -0.82% | 2,132,006 |
| Jul 26, 2024 | 31.75 | 31.93 | 31.57 | 31.84 | 31.84 | 0.63% | 1,572,928 |
| Jul 25, 2024 | 30.94 | 31.79 | 30.83 | 31.64 | 31.64 | 1.97% | 2,226,098 |
| Jul 24, 2024 | 31.36 | 31.52 | 30.98 | 31.03 | 31.03 | -0.74% | 1,427,553 |
| Jul 23, 2024 | 31.38 | 31.48 | 30.99 | 31.26 | 31.26 | -1.08% | 2,119,018 |
| Jul 22, 2024 | 31.60 | 31.87 | 31.51 | 31.60 | 31.60 | -0.06% | 1,335,636 |
| Jul 19, 2024 | 31.82 | 31.87 | 31.41 | 31.62 | 31.62 | -1.19% | 2,196,608 |
| Jul 18, 2024 | 31.81 | 32.18 | 31.77 | 32.00 | 32.00 | 0.98% | 2,722,183 |
| Jul 17, 2024 | 31.80 | 31.94 | 31.47 | 31.69 | 31.69 | -0.22% | 1,571,885 |
| Jul 16, 2024 | 31.25 | 31.85 | 31.13 | 31.76 | 31.76 | 0.41% | 1,691,155 |
| Jul 15, 2024 | 31.47 | 31.90 | 31.29 | 31.63 | 31.63 | 1.35% | 1,812,565 |
| Jul 12, 2024 | 31.39 | 31.46 | 31.13 | 31.21 | 31.21 | 0.03% | 1,414,656 |
| Jul 11, 2024 | 30.82 | 31.29 | 30.70 | 31.20 | 31.20 | 0.74% | 1,313,705 |
| Jul 10, 2024 | 30.71 | 30.99 | 30.61 | 30.97 | 30.97 | 1.67% | 1,020,964 |
| Jul 9, 2024 | 30.53 | 30.73 | 30.45 | 30.46 | 30.46 | -0.52% | 1,594,290 |
| Jul 8, 2024 | 30.59 | 30.76 | 30.49 | 30.62 | 30.62 | -0.97% | 1,244,684 |
| Jul 5, 2024 | 31.35 | 31.35 | 30.71 | 30.92 | 30.92 | -0.64% | 790,468 |
| Jul 3, 2024 | 31.01 | 31.28 | 30.97 | 31.12 | 31.12 | 0.97% | 628,480 |
| Jul 2, 2024 | 30.79 | 30.90 | 30.64 | 30.82 | 30.82 | 0.26% | 1,151,723 |
| Jul 1, 2024 | 30.91 | 30.98 | 30.47 | 30.74 | 30.74 | 0.72% | 1,797,608 |
| Jun 28, 2024 | 30.54 | 30.75 | 30.45 | 30.52 | 30.52 | 2.14% | 2,445,874 |
| Jun 27, 2024 | 30.25 | 30.31 | 29.69 | 29.88 | 29.88 | -1.45% | 3,991,207 |
| Jun 26, 2024 | 30.30 | 30.33 | 29.95 | 30.32 | 30.32 | -1.11% | 3,203,501 |
| Jun 25, 2024 | 30.83 | 30.90 | 30.60 | 30.66 | 30.66 | -1.32% | 1,869,943 |
| Jun 24, 2024 | 31.02 | 31.38 | 30.95 | 31.07 | 31.07 | 1.74% | 2,164,144 |
| Jun 21, 2024 | 30.80 | 30.80 | 30.37 | 30.54 | 30.54 | -1.13% | 3,838,565 |
| Jun 20, 2024 | 31.12 | 31.33 | 30.86 | 30.89 | 30.89 | -0.74% | 2,219,896 |
| Jun 18, 2024 | 31.28 | 31.50 | 31.07 | 31.12 | 31.12 | -0.26% | 1,206,751 |
| Jun 17, 2024 | 30.95 | 31.30 | 30.72 | 31.20 | 31.20 | 2.30% | 1,461,518 |
| Jun 14, 2024 | 30.66 | 30.78 | 30.32 | 30.50 | 30.50 | -2.56% | 1,653,456 |
| Jun 13, 2024 | 31.65 | 31.75 | 31.05 | 31.30 | 31.30 | -1.79% | 1,177,129 |
| Jun 12, 2024 | 32.16 | 32.30 | 31.85 | 31.87 | 31.87 | -0.47% | 897,344 |
| Jun 11, 2024 | 31.87 | 32.09 | 31.73 | 32.02 | 32.02 | -1.05% | 773,017 |
| Jun 10, 2024 | 32.22 | 32.52 | 32.01 | 32.36 | 32.36 | 1.12% | 1,169,816 |
| Jun 7, 2024 | 32.28 | 32.42 | 31.99 | 32.00 | 32.00 | -0.78% | 1,795,189 |
| Jun 6, 2024 | 32.05 | 32.32 | 31.98 | 32.25 | 32.25 | 0.22% | 1,300,401 |
| Jun 5, 2024 | 32.32 | 32.35 | 31.89 | 32.18 | 32.18 | -0.22% | 1,568,317 |
| Jun 4, 2024 | 32.05 | 32.36 | 31.96 | 32.25 | 32.25 | -0.09% | 2,707,360 |
| Jun 3, 2024 | 32.95 | 33.00 | 32.00 | 32.28 | 32.28 | -2.09% | 3,093,854 |
| May 31, 2024 | 32.65 | 32.98 | 32.42 | 32.97 | 32.97 | 0.83% | 2,789,454 |
| May 30, 2024 | 32.90 | 33.12 | 32.55 | 32.70 | 32.70 | -0.64% | 2,760,936 |
| May 29, 2024 | 33.87 | 33.91 | 32.70 | 32.91 | 32.91 | -4.05% | 3,257,623 |
| May 28, 2024 | 34.25 | 34.47 | 34.11 | 34.30 | 34.30 | 2.08% | 920,056 |
| May 24, 2024 | 33.91 | 34.10 | 33.46 | 33.60 | 33.60 | 0.45% | 1,297,819 |
| May 23, 2024 | 34.14 | 34.19 | 33.36 | 33.45 | 33.45 | -0.48% | 2,127,985 |
| May 22, 2024 | 34.29 | 34.32 | 33.51 | 33.61 | 33.61 | -2.41% | 1,780,865 |
| May 21, 2024 | 34.52 | 34.76 | 34.39 | 34.44 | 34.44 | -0.40% | 861,252 |
| May 20, 2024 | 34.27 | 34.79 | 34.15 | 34.58 | 34.58 | -1.48% | 1,290,922 |
| May 17, 2024 | 35.02 | 35.18 | 34.91 | 35.10 | 34.31 | -0.09% | 851,043 |
| May 16, 2024 | 35.02 | 35.25 | 34.82 | 35.13 | 34.34 | -0.59% | 1,547,240 |
| May 15, 2024 | 35.30 | 35.38 | 34.70 | 35.34 | 34.54 | 0.60% | 1,475,988 |
| May 14, 2024 | 35.10 | 35.24 | 34.84 | 35.13 | 34.34 | 1.15% | 1,371,593 |
| May 13, 2024 | 34.39 | 34.78 | 34.33 | 34.73 | 33.95 | 1.79% | 1,280,477 |
| May 10, 2024 | 34.77 | 34.88 | 34.08 | 34.12 | 33.35 | -1.36% | 1,237,550 |
| May 9, 2024 | 34.29 | 34.68 | 34.12 | 34.59 | 33.81 | 2.85% | 1,176,786 |
| May 8, 2024 | 33.69 | 33.95 | 33.62 | 33.63 | 32.87 | -1.41% | 1,699,009 |
| May 7, 2024 | 34.23 | 34.42 | 34.10 | 34.11 | 33.34 | 0.09% | 1,152,499 |
| May 6, 2024 | 34.02 | 34.41 | 34.02 | 34.08 | 33.31 | 0.83% | 1,611,327 |
| May 3, 2024 | 33.32 | 33.80 | 33.21 | 33.80 | 33.04 | 0.90% | 2,935,612 |