Tenaris S.A. (TS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.84

+0.20

(+0.63%)

At close: 04:00PM EDT

31.83

-0.01

(-0.03%)

After hours:

05:56PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	31.75	31.93	31.57	31.84	31.84	1,572,900
25 July 2024	30.94	31.79	30.83	31.64	31.64	2,226,100
24 July 2024	31.36	31.52	30.98	31.03	31.03	1,427,500
23 July 2024	31.38	31.48	30.99	31.26	31.26	2,119,000
22 July 2024	31.60	31.87	31.51	31.60	31.60	1,335,600
19 July 2024	31.82	31.87	31.41	31.62	31.62	2,196,600
18 July 2024	31.81	32.17	31.77	32.00	32.00	2,722,200
17 July 2024	31.80	31.94	31.47	31.69	31.69	1,571,900
16 July 2024	31.25	31.85	31.13	31.76	31.76	1,691,100
15 July 2024	31.47	31.90	31.29	31.63	31.63	1,812,600
12 July 2024	31.39	31.46	31.13	31.21	31.21	1,414,700
11 July 2024	30.82	31.29	30.70	31.20	31.20	1,313,100
10 July 2024	30.71	30.99	30.61	30.97	30.97	1,021,000
09 July 2024	30.53	30.73	30.45	30.46	30.46	1,594,300
08 July 2024	30.59	30.76	30.49	30.62	30.62	1,244,700
05 July 2024	31.35	31.35	30.71	30.92	30.92	790,300
03 July 2024	31.01	31.28	30.97	31.12	31.12	628,500
02 July 2024	30.79	30.90	30.64	30.82	30.82	1,151,700
01 July 2024	30.91	30.98	30.47	30.74	30.74	1,797,600
28 June 2024	30.54	30.75	30.45	30.52	30.52	2,445,900
27 June 2024	30.25	30.31	29.69	29.88	29.88	3,991,200
26 June 2024	30.30	30.33	29.95	30.32	30.32	3,203,500
25 June 2024	30.83	30.90	30.60	30.66	30.66	1,869,900
24 June 2024	31.02	31.38	30.95	31.07	31.07	2,164,100
21 June 2024	30.80	30.80	30.37	30.54	30.54	3,838,600
20 June 2024	31.12	31.33	30.86	30.89	30.89	2,219,900
18 June 2024	31.28	31.50	31.07	31.12	31.12	1,206,700
17 June 2024	30.95	31.30	30.72	31.20	31.20	1,461,500
14 June 2024	30.66	30.78	30.32	30.50	30.50	1,653,400
13 June 2024	31.65	31.75	31.05	31.30	31.30	1,177,100
12 June 2024	32.16	32.30	31.85	31.87	31.87	897,300
11 June 2024	31.87	32.09	31.73	32.02	32.02	773,000
10 June 2024	32.22	32.52	32.01	32.36	32.36	1,169,800
07 June 2024	32.28	32.42	31.99	32.00	32.00	1,795,200
06 June 2024	32.05	32.32	31.98	32.25	32.25	1,300,300
05 June 2024	32.32	32.35	31.89	32.18	32.18	1,568,300
04 June 2024	32.05	32.35	31.96	32.25	32.25	2,707,400
03 June 2024	32.95	33.00	32.00	32.28	32.28	3,093,900
31 May 2024	32.65	32.98	32.42	32.97	32.97	2,789,500
30 May 2024	32.90	33.12	32.55	32.70	32.70	2,760,900
29 May 2024	33.87	33.91	32.70	32.91	32.91	3,257,600
28 May 2024	34.25	34.47	34.11	34.30	34.30	920,100
24 May 2024	33.91	34.10	33.46	33.60	33.60	1,297,500
23 May 2024	34.14	34.19	33.36	33.45	33.45	2,128,000
22 May 2024	34.29	34.32	33.51	33.61	33.61	1,780,900
21 May 2024	34.52	34.76	34.39	34.44	34.44	861,300
20 May 2024	34.27	34.79	34.15	34.58	34.58	1,290,900
20 May 2024	0.8 Dividend
17 May 2024	35.02	35.18	34.91	35.10	34.30	851,000
16 May 2024	35.02	35.25	34.82	35.13	34.33	1,547,100
15 May 2024	35.30	35.38	34.70	35.34	34.53	1,476,000
14 May 2024	35.10	35.24	34.84	35.13	34.33	1,371,600
13 May 2024	34.39	34.78	34.33	34.73	33.94	1,280,500
10 May 2024	34.77	34.88	34.08	34.12	33.34	1,237,600
09 May 2024	34.29	34.68	34.12	34.59	33.80	1,176,800
08 May 2024	33.69	33.95	33.62	33.63	32.86	1,699,000
07 May 2024	34.23	34.42	34.10	34.11	33.33	1,152,500
06 May 2024	34.02	34.41	34.02	34.08	33.30	1,611,300
03 May 2024	33.32	33.80	33.21	33.80	33.03	2,935,500
02 May 2024	33.56	33.74	33.21	33.50	32.74	1,870,000
01 May 2024	32.99	33.78	32.87	33.24	32.48	2,358,900
30 Apr 2024	33.86	33.88	32.99	32.99	32.24	2,064,000
29 Apr 2024	33.86	34.38	33.74	34.08	33.30	3,446,000
26 Apr 2024	35.40	35.59	34.02	34.61	33.82	6,606,300
25 Apr 2024	36.91	37.58	36.74	37.39	36.54	3,179,600
24 Apr 2024	37.47	37.53	37.09	37.32	36.47	2,497,500
23 Apr 2024	37.24	37.88	37.10	37.87	37.01	1,562,800
22 Apr 2024	37.42	37.96	37.17	37.76	36.90	1,193,700
19 Apr 2024	37.73	38.04	37.39	37.90	37.04	1,342,200
18 Apr 2024	37.46	38.09	37.25	37.37	36.52	2,224,100
17 Apr 2024	38.27	38.51	38.02	38.10	37.23	1,263,200
16 Apr 2024	37.91	38.12	37.59	38.05	37.18	1,938,800
15 Apr 2024	38.90	38.97	38.19	38.20	37.33	1,318,400
12 Apr 2024	39.12	39.53	38.46	38.53	37.65	1,766,300
11 Apr 2024	39.86	39.95	39.18	39.43	38.53	1,517,900
10 Apr 2024	39.50	39.99	39.37	39.98	39.07	1,658,900
09 Apr 2024	40.30	40.46	39.46	39.58	38.68	1,643,600
08 Apr 2024	40.36	40.54	39.93	40.13	39.22	1,565,000
05 Apr 2024	40.03	40.15	39.63	39.94	39.03	1,240,500
04 Apr 2024	40.43	40.73	39.62	39.84	38.93	1,911,300
03 Apr 2024	39.88	40.37	39.77	40.28	39.36	1,541,900
02 Apr 2024	39.71	39.82	39.16	39.47	38.57	2,005,400
01 Apr 2024	39.34	39.59	38.80	39.49	38.59	1,305,300
28 Mar 2024	39.55	39.79	39.26	39.27	38.37	2,458,700
27 Mar 2024	39.52	39.89	39.45	39.75	38.84	1,734,600
26 Mar 2024	39.95	39.97	39.49	39.49	38.59	1,060,900
25 Mar 2024	39.23	39.64	39.23	39.54	38.64	1,143,800
22 Mar 2024	39.72	39.76	39.39	39.46	38.56	1,165,200
21 Mar 2024	39.31	39.58	39.22	39.43	38.53	1,192,200
20 Mar 2024	38.93	39.42	38.82	39.22	38.33	2,015,900
19 Mar 2024	38.62	39.16	38.54	39.08	38.19	1,098,500
18 Mar 2024	38.60	38.63	38.17	38.53	37.65	1,239,600
15 Mar 2024	38.77	38.99	38.42	38.61	37.73	1,867,600
14 Mar 2024	39.08	39.08	38.57	38.69	37.81	1,788,300
13 Mar 2024	38.82	39.04	38.63	39.02	38.13	2,395,600
12 Mar 2024	38.29	38.40	37.89	38.18	37.31	1,865,900
11 Mar 2024	37.76	38.03	37.35	38.03	37.16	2,535,800
08 Mar 2024	37.91	38.08	37.64	37.76	36.90	1,210,000
07 Mar 2024	37.69	37.92	37.63	37.79	36.93	1,334,800
06 Mar 2024	37.29	37.52	37.18	37.38	36.53	3,139,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,077.53+1,735.60(+1.70%)

Tenaris S.A. (TS)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,077.53
+1,735.60(+1.70%)