Tenaris S.A. (TS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.32

-0.55

(-1.45%)

At close: 04:00PM EDT

37.43

+0.11

(+0.29%)

After hours:

04:16PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	37.47	37.53	37.08	37.32	37.32	2,402,833
23 Apr 2024	37.24	37.88	37.10	37.87	37.87	1,562,800
22 Apr 2024	37.42	37.96	37.17	37.76	37.76	1,193,700
19 Apr 2024	37.73	38.04	37.39	37.90	37.90	1,342,200
18 Apr 2024	37.46	38.09	37.25	37.37	37.37	2,224,100
17 Apr 2024	38.27	38.51	38.02	38.10	38.10	1,263,200
16 Apr 2024	37.91	38.12	37.59	38.05	38.05	1,938,800
15 Apr 2024	38.90	38.97	38.19	38.20	38.20	1,318,400
12 Apr 2024	39.12	39.53	38.46	38.53	38.53	1,766,300
11 Apr 2024	39.86	39.95	39.18	39.43	39.43	1,517,900
10 Apr 2024	39.50	39.99	39.37	39.98	39.98	1,658,900
09 Apr 2024	40.30	40.46	39.46	39.58	39.58	1,643,600
08 Apr 2024	40.36	40.54	39.93	40.13	40.13	1,565,000
05 Apr 2024	40.03	40.15	39.63	39.94	39.94	1,240,500
04 Apr 2024	40.43	40.73	39.62	39.84	39.84	1,911,300
03 Apr 2024	39.88	40.37	39.77	40.28	40.28	1,541,900
02 Apr 2024	39.71	39.82	39.16	39.47	39.47	2,005,400
01 Apr 2024	39.34	39.59	38.80	39.49	39.49	1,305,300
28 Mar 2024	39.55	39.79	39.26	39.27	39.27	2,458,700
27 Mar 2024	39.52	39.89	39.45	39.75	39.75	1,734,600
26 Mar 2024	39.95	39.97	39.49	39.49	39.49	1,060,900
25 Mar 2024	39.23	39.64	39.23	39.54	39.54	1,143,800
22 Mar 2024	39.72	39.76	39.39	39.46	39.46	1,165,200
21 Mar 2024	39.31	39.58	39.22	39.43	39.43	1,192,200
20 Mar 2024	38.93	39.42	38.82	39.22	39.22	2,015,900
19 Mar 2024	38.62	39.16	38.54	39.08	39.08	1,098,500
18 Mar 2024	38.60	38.63	38.17	38.53	38.53	1,239,600
15 Mar 2024	38.77	38.99	38.42	38.61	38.61	1,867,600
14 Mar 2024	39.08	39.08	38.57	38.69	38.69	1,788,300
13 Mar 2024	38.82	39.04	38.63	39.02	39.02	2,395,600
12 Mar 2024	38.29	38.40	37.89	38.18	38.18	1,865,900
11 Mar 2024	37.76	38.03	37.35	38.03	38.03	2,535,800
08 Mar 2024	37.91	38.08	37.64	37.76	37.76	1,210,000
07 Mar 2024	37.69	37.92	37.63	37.79	37.79	1,334,800
06 Mar 2024	37.29	37.52	37.18	37.38	37.38	3,139,900
05 Mar 2024	36.75	37.02	36.58	36.80	36.80	3,534,100
04 Mar 2024	35.58	35.69	35.45	35.56	35.56	1,672,000
01 Mar 2024	35.45	35.90	35.15	35.55	35.55	2,097,200
29 Feb 2024	35.75	35.92	34.92	35.20	35.20	2,666,900
28 Feb 2024	36.10	36.24	35.74	35.84	35.84	1,018,000
27 Feb 2024	36.30	36.42	35.89	35.99	35.99	1,462,800
26 Feb 2024	35.99	36.20	35.67	36.12	36.12	2,561,000
23 Feb 2024	35.04	35.82	34.81	35.66	35.66	2,957,900
22 Feb 2024	36.18	36.62	34.45	35.09	35.09	5,880,200
21 Feb 2024	32.19	32.66	31.69	32.56	32.56	2,275,400
20 Feb 2024	31.84	32.21	31.73	32.16	32.16	2,239,600
16 Feb 2024	32.45	32.65	32.21	32.39	32.39	1,635,500
15 Feb 2024	31.45	32.59	31.43	32.57	32.57	3,287,000
14 Feb 2024	31.86	31.89	31.40	31.71	31.71	2,189,200
13 Feb 2024	31.75	31.91	31.44	31.61	31.61	3,252,200
12 Feb 2024	32.03	32.30	31.95	32.12	32.12	1,053,600
09 Feb 2024	31.74	31.88	31.62	31.67	31.67	926,100
08 Feb 2024	31.54	31.99	31.39	31.85	31.85	1,539,100
07 Feb 2024	31.61	31.75	31.22	31.63	31.63	2,049,400
06 Feb 2024	31.50	32.09	31.45	31.87	31.87	1,983,000
05 Feb 2024	31.67	31.68	31.06	31.37	31.37	2,372,300
02 Feb 2024	32.60	32.64	32.00	32.10	32.10	3,049,200
01 Feb 2024	32.14	32.35	31.82	32.00	32.00	2,733,600
31 Jan 2024	32.27	32.41	31.75	31.81	31.81	2,431,300
30 Jan 2024	31.78	32.30	31.26	32.17	32.17	3,853,000
29 Jan 2024	32.64	32.71	32.04	32.40	32.40	1,766,000
26 Jan 2024	32.95	33.03	32.60	32.97	32.97	1,193,300
25 Jan 2024	32.66	32.82	32.35	32.80	32.80	1,515,400
24 Jan 2024	32.68	32.70	32.23	32.48	32.48	1,815,800
23 Jan 2024	31.76	32.17	31.75	31.90	31.90	1,909,200
22 Jan 2024	32.04	32.15	31.81	31.98	31.98	2,038,000
19 Jan 2024	31.71	31.71	31.33	31.68	31.68	1,779,300
18 Jan 2024	31.35	31.68	31.11	31.59	31.59	1,909,200
17 Jan 2024	31.00	31.55	30.94	31.32	31.32	1,731,600
16 Jan 2024	31.62	31.86	31.29	31.36	31.36	2,865,000
12 Jan 2024	32.47	32.63	32.17	32.31	32.31	2,174,700
11 Jan 2024	32.57	32.67	32.02	32.28	32.28	2,012,000
10 Jan 2024	32.41	32.62	32.17	32.25	32.25	2,398,000
09 Jan 2024	33.18	33.23	32.49	32.63	32.63	2,753,300
08 Jan 2024	33.85	33.87	32.99	33.51	33.51	3,223,000
05 Jan 2024	33.93	34.20	33.78	33.95	33.95	1,197,700
04 Jan 2024	34.44	34.54	33.77	33.77	33.77	2,305,100
03 Jan 2024	34.19	34.74	34.03	34.62	34.62	1,958,100
02 Jan 2024	34.70	35.00	34.41	34.52	34.52	1,592,500
29 Dec 2023	35.15	35.16	34.67	34.76	34.76	1,177,400
28 Dec 2023	35.60	35.62	34.98	34.99	34.99	1,483,400
27 Dec 2023	35.84	35.89	35.49	35.62	35.62	1,390,900
26 Dec 2023	35.63	35.90	35.47	35.52	35.52	1,204,100
22 Dec 2023	35.47	35.57	35.22	35.25	35.25	1,188,400
21 Dec 2023	35.00	35.30	34.90	35.29	35.29	1,536,000
20 Dec 2023	35.02	35.33	34.55	34.57	34.57	1,892,300
19 Dec 2023	34.74	35.15	34.56	35.09	35.09	1,631,400
18 Dec 2023	34.79	35.14	34.43	34.46	34.46	2,031,900
15 Dec 2023	34.07	34.31	33.76	34.13	34.13	3,437,900
14 Dec 2023	33.73	34.53	33.72	34.46	34.46	2,307,900
13 Dec 2023	33.05	33.59	32.87	33.58	33.58	1,940,900
12 Dec 2023	33.20	33.20	32.69	32.92	32.92	1,828,600
11 Dec 2023	33.57	33.71	33.16	33.47	33.47	2,747,300
08 Dec 2023	33.63	34.08	33.58	33.96	33.96	1,588,700
07 Dec 2023	33.83	33.90	33.34	33.56	33.56	2,319,400
06 Dec 2023	34.00	34.12	33.38	33.38	33.38	1,631,500
05 Dec 2023	34.36	34.45	34.19	34.21	34.21	1,772,600
04 Dec 2023	34.32	34.87	34.17	34.67	34.67	2,402,200
01 Dec 2023	34.25	35.15	34.15	34.87	34.87	2,740,000
30 Nov 2023	34.85	35.32	34.24	34.67	34.67	3,184,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6498+0.0009(+0.13%)

OIL82.89-0.47(-0.56%)

GOLD2,331.10-11.00(-0.47%)

Bitcoin AUD98,368.80-3,442.56(-3.38%)

Tenaris S.A. (TS)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6498
+0.0009(+0.13%)

OIL
82.89
-0.47(-0.56%)

GOLD
2,331.10
-11.00(-0.47%)

Bitcoin AUD
98,368.80
-3,442.56(-3.38%)