Australia markets close in 34 minutes

Tenaris S.A. (TS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.21+0.01 (+0.03%)
At close: 04:00PM EDT
31.22 +0.01 (+0.03%)
After hours: 06:02PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202431.3931.4631.1331.2131.211,414,700
11 July 202430.8231.2930.7031.2031.201,313,100
10 July 202430.7130.9930.6130.9730.971,021,000
09 July 202430.5330.7330.4530.4630.461,594,300
08 July 202430.5930.7630.4930.6230.621,244,700
05 July 202431.3531.3530.7130.9230.92790,300
03 July 202431.0131.2830.9731.1231.12628,500
02 July 202430.7930.9030.6430.8230.821,151,700
01 July 202430.9130.9830.4730.7430.741,797,600
28 June 202430.5430.7530.4530.5230.522,445,900
27 June 202430.2530.3129.6929.8829.883,991,200
26 June 202430.3030.3329.9530.3230.323,203,500
25 June 202430.8330.9030.6030.6630.661,869,900
24 June 202431.0231.3830.9531.0731.072,164,100
21 June 202430.8030.8030.3730.5430.543,838,600
20 June 202431.1231.3330.8630.8930.892,219,900
18 June 202431.2831.5031.0731.1231.121,206,700
17 June 202430.9531.3030.7231.2031.201,461,500
14 June 202430.6630.7830.3230.5030.501,653,400
13 June 202431.6531.7531.0531.3031.301,177,100
12 June 202432.1632.3031.8531.8731.87897,300
11 June 202431.8732.0931.7332.0232.02773,000
10 June 202432.2232.5232.0132.3632.361,169,800
07 June 202432.2832.4231.9932.0032.001,795,200
06 June 202432.0532.3231.9832.2532.251,300,300
05 June 202432.3232.3531.8932.1832.181,568,300
04 June 202432.0532.3531.9632.2532.252,707,400
03 June 202432.9533.0032.0032.2832.283,093,900
31 May 202432.6532.9832.4232.9732.972,789,500
30 May 202432.9033.1232.5532.7032.702,760,900
29 May 202433.8733.9132.7032.9132.913,257,600
28 May 202434.2534.4734.1134.3034.30920,100
24 May 202433.9134.1033.4633.6033.601,297,500
23 May 202434.1434.1933.3633.4533.452,128,000
22 May 202434.2934.3233.5133.6133.611,780,900
21 May 202434.5234.7634.3934.4434.44861,300
20 May 202434.2734.7934.1534.5834.581,290,900
20 May 20240.8 Dividend
17 May 202435.0235.1834.9135.1034.30851,000
16 May 202435.0235.2534.8235.1334.331,547,100
15 May 202435.3035.3834.7035.3434.531,476,000
14 May 202435.1035.2434.8435.1334.331,371,600
13 May 202434.3934.7834.3334.7333.941,280,500
10 May 202434.7734.8834.0834.1233.341,237,600
09 May 202434.2934.6834.1234.5933.801,176,800
08 May 202433.6933.9533.6233.6332.861,699,000
07 May 202434.2334.4234.1034.1133.331,152,500
06 May 202434.0234.4134.0234.0833.301,611,300
03 May 202433.3233.8033.2133.8033.032,935,500
02 May 202433.5633.7433.2133.5032.741,870,000
01 May 202432.9933.7832.8733.2432.482,358,900
30 Apr 202433.8633.8832.9932.9932.242,064,000
29 Apr 202433.8634.3833.7434.0833.303,446,000
26 Apr 202435.4035.5934.0234.6133.826,606,300
25 Apr 202436.9137.5836.7437.3936.543,179,600
24 Apr 202437.4737.5337.0937.3236.472,497,500
23 Apr 202437.2437.8837.1037.8737.011,562,800
22 Apr 202437.4237.9637.1737.7636.901,193,700
19 Apr 202437.7338.0437.3937.9037.041,342,200
18 Apr 202437.4638.0937.2537.3736.522,224,100
17 Apr 202438.2738.5138.0238.1037.231,263,200
16 Apr 202437.9138.1237.5938.0537.181,938,800
15 Apr 202438.9038.9738.1938.2037.331,318,400
12 Apr 202439.1239.5338.4638.5337.651,766,300
11 Apr 202439.8639.9539.1839.4338.531,517,900
10 Apr 202439.5039.9939.3739.9839.071,658,900
09 Apr 202440.3040.4639.4639.5838.681,643,600
08 Apr 202440.3640.5439.9340.1339.221,565,000
05 Apr 202440.0340.1539.6339.9439.031,240,500
04 Apr 202440.4340.7339.6239.8438.931,911,300
03 Apr 202439.8840.3739.7740.2839.361,541,900
02 Apr 202439.7139.8239.1639.4738.572,005,400
01 Apr 202439.3439.5938.8039.4938.591,305,300
28 Mar 202439.5539.7939.2639.2738.372,458,700
27 Mar 202439.5239.8939.4539.7538.841,734,600
26 Mar 202439.9539.9739.4939.4938.591,060,900
25 Mar 202439.2339.6439.2339.5438.641,143,800
22 Mar 202439.7239.7639.3939.4638.561,165,200
21 Mar 202439.3139.5839.2239.4338.531,192,200
20 Mar 202438.9339.4238.8239.2238.332,015,900
19 Mar 202438.6239.1638.5439.0838.191,098,500
18 Mar 202438.6038.6338.1738.5337.651,239,600
15 Mar 202438.7738.9938.4238.6137.731,867,600
14 Mar 202439.0839.0838.5738.6937.811,788,300
13 Mar 202438.8239.0438.6339.0238.132,395,600
12 Mar 202438.2938.4037.8938.1837.311,865,900
11 Mar 202437.7638.0337.3538.0337.162,535,800
08 Mar 202437.9138.0837.6437.7636.901,210,000
07 Mar 202437.6937.9237.6337.7936.931,334,800
06 Mar 202437.2937.5237.1837.3836.533,139,900
05 Mar 202436.7537.0236.5836.8035.963,534,100
04 Mar 202435.5835.6935.4535.5634.751,672,000
01 Mar 202435.4535.9035.1535.5534.742,097,200
29 Feb 202435.7535.9234.9235.2034.402,666,900
28 Feb 202436.1036.2435.7435.8435.021,018,000
27 Feb 202436.3036.4235.8935.9935.171,462,800
26 Feb 202435.9936.2035.6736.1235.302,561,000
23 Feb 202435.0435.8234.8135.6634.852,957,900
22 Feb 202436.1836.6234.4535.0934.295,880,200
21 Feb 202432.1932.6631.6932.5631.822,275,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...