Australia markets close in 2 hours 47 minutes

Tenaris S.A. (TS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.56+0.01 (+0.03%)
At close: 04:00PM EST
35.56 0.00 (0.00%)
After hours: 04:04PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202435.5835.6935.4435.5635.561,668,921
01 Mar 202435.4535.9035.1535.5535.552,097,200
29 Feb 202435.7535.9234.9235.2035.202,666,900
28 Feb 202436.1036.2435.7435.8435.841,018,000
27 Feb 202436.3036.4235.8935.9935.991,462,800
26 Feb 202435.9936.2035.6736.1236.122,561,000
23 Feb 202435.0435.8234.8135.6635.662,957,900
22 Feb 202436.1836.6234.4535.0935.095,880,200
21 Feb 202432.1932.6631.6932.5632.562,275,400
20 Feb 202431.8432.2131.7332.1632.162,239,600
16 Feb 202432.4532.6532.2132.3932.391,635,500
15 Feb 202431.4532.5931.4332.5732.573,287,000
14 Feb 202431.8631.8931.4031.7131.712,189,200
13 Feb 202431.7531.9131.4431.6131.613,252,200
12 Feb 202432.0332.3031.9532.1232.121,053,600
09 Feb 202431.7431.8831.6231.6731.67926,100
08 Feb 202431.5431.9931.3931.8531.851,539,100
07 Feb 202431.6131.7531.2231.6331.632,049,400
06 Feb 202431.5032.0931.4531.8731.871,983,000
05 Feb 202431.6731.6831.0631.3731.372,372,300
02 Feb 202432.6032.6432.0032.1032.103,049,200
01 Feb 202432.1432.3531.8232.0032.002,733,600
31 Jan 202432.2732.4131.7531.8131.812,431,300
30 Jan 202431.7832.3031.2632.1732.173,853,000
29 Jan 202432.6432.7132.0432.4032.401,766,000
26 Jan 202432.9533.0332.6032.9732.971,193,300
25 Jan 202432.6632.8232.3532.8032.801,515,400
24 Jan 202432.6832.7032.2332.4832.481,815,800
23 Jan 202431.7632.1731.7531.9031.901,909,200
22 Jan 202432.0432.1531.8131.9831.982,038,000
19 Jan 202431.7131.7131.3331.6831.681,779,300
18 Jan 202431.3531.6831.1131.5931.591,909,200
17 Jan 202431.0031.5530.9431.3231.321,731,600
16 Jan 202431.6231.8631.2931.3631.362,865,000
12 Jan 202432.4732.6332.1732.3132.312,174,700
11 Jan 202432.5732.6732.0232.2832.282,012,000
10 Jan 202432.4132.6232.1732.2532.252,398,000
09 Jan 202433.1833.2332.4932.6332.632,753,300
08 Jan 202433.8533.8732.9933.5133.513,223,000
05 Jan 202433.9334.2033.7833.9533.951,197,700
04 Jan 202434.4434.5433.7733.7733.772,305,100
03 Jan 202434.1934.7434.0334.6234.621,958,100
02 Jan 202434.7035.0034.4134.5234.521,592,500
29 Dec 202335.1535.1634.6734.7634.761,177,400
28 Dec 202335.6035.6234.9834.9934.991,483,400
27 Dec 202335.8435.8935.4935.6235.621,390,900
26 Dec 202335.6335.9035.4735.5235.521,204,100
22 Dec 202335.4735.5735.2235.2535.251,188,400
21 Dec 202335.0035.3034.9035.2935.291,536,000
20 Dec 202335.0235.3334.5534.5734.571,892,300
19 Dec 202334.7435.1534.5635.0935.091,631,400
18 Dec 202334.7935.1434.4334.4634.462,031,900
15 Dec 202334.0734.3133.7634.1334.133,437,900
14 Dec 202333.7334.5333.7234.4634.462,307,900
13 Dec 202333.0533.5932.8733.5833.581,940,900
12 Dec 202333.2033.2032.6932.9232.921,828,600
11 Dec 202333.5733.7133.1633.4733.472,747,300
08 Dec 202333.6334.0833.5833.9633.961,588,700
07 Dec 202333.8333.9033.3433.5633.562,319,400
06 Dec 202334.0034.1233.3833.3833.381,631,500
05 Dec 202334.3634.4534.1934.2134.211,772,600
04 Dec 202334.3234.8734.1734.6734.672,402,200
01 Dec 202334.2535.1534.1534.8734.872,740,000
30 Nov 202334.8535.3234.2434.6734.673,184,400
29 Nov 202333.7233.8933.5533.7233.721,441,000
28 Nov 202333.8034.0433.6033.6433.641,281,400
27 Nov 202334.0934.1633.6633.7333.731,725,400
24 Nov 202333.8334.2233.8334.0034.00840,900
22 Nov 202333.0533.6132.8033.5533.552,371,400
21 Nov 202334.2134.3133.9134.0134.011,548,700
20 Nov 202334.1334.6734.0334.4334.431,485,200
20 Nov 20230.4 Dividend
17 Nov 202333.7534.3733.7534.3033.901,597,000
16 Nov 202334.4834.6033.3133.5533.163,096,300
15 Nov 202334.9135.1434.4934.5234.121,721,400
14 Nov 202335.0635.2034.7735.0834.672,422,900
13 Nov 202334.7734.9834.6234.8034.391,325,200
10 Nov 202334.4134.6734.2634.6534.251,847,300
09 Nov 202333.9534.2733.8133.8233.431,733,500
08 Nov 202333.7034.0633.3633.5633.172,405,700
07 Nov 202335.0635.0734.3134.3833.982,755,200
06 Nov 202335.9035.9935.2935.3934.982,809,700
03 Nov 202334.1035.2633.8234.8234.413,713,700
02 Nov 202335.0235.3234.3734.6034.206,179,400
01 Nov 202331.6031.9831.5131.8331.462,193,600
31 Oct 202331.5931.5931.0731.3230.952,175,800
30 Oct 202331.8131.9631.4331.6531.282,461,200
27 Oct 202332.1132.1731.2131.4231.052,618,800
26 Oct 202331.8232.1231.5831.8131.442,175,900
25 Oct 202332.5132.6632.3532.3731.992,430,400
24 Oct 202332.8132.8932.5232.5632.181,880,000
23 Oct 202332.9232.9332.4932.5932.212,568,700
20 Oct 202332.6832.9132.1632.6732.292,886,400
19 Oct 202332.7733.2132.5633.0032.622,488,200
18 Oct 202333.4233.7033.2833.3933.001,894,700
17 Oct 202332.9533.7532.9533.6333.241,586,100
16 Oct 202333.2633.4232.9533.2732.881,463,900
13 Oct 202332.9333.3932.9233.2132.821,765,200
12 Oct 202333.0133.0332.2232.4932.112,027,000
11 Oct 202332.6732.9732.4532.8932.512,269,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...