Tenaris SA ADR (TS) Historical Stock Data
37.19 ↑0.29 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TS is down -0.32% a day on average. There have been 16 days where Tenaris SA ADR closed green and 14 days where TS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.86 | 37.19 | ↑$0.33 (0.90%) | 36.77 | 37.48 | 3.10M |
| 2024-12-19 | 37.73 | 36.90 | ↓$0.83 (-2.20%) | 36.88 | 37.75 | 2.73M |
| 2024-12-18 | 38.06 | 36.97 | ↓$1.09 (-2.86%) | 36.97 | 38.19 | 1.43M |
| 2024-12-17 | 37.94 | 38.13 | ↑$0.19 (0.50%) | 37.77 | 38.23 | 1.86M |
| 2024-12-16 | 38.40 | 38.03 | ↓$0.37 (-0.96%) | 38.03 | 38.62 | 1.34M |
| 2024-12-13 | 38.78 | 38.58 | ↓$0.20 (-0.52%) | 38.45 | 38.79 | 1.08M |
| 2024-12-12 | 38.81 | 38.52 | ↓$0.29 (-0.75%) | 38.48 | 39.04 | 1.35M |
| 2024-12-11 | 38.66 | 39.08 | ↑$0.42 (1.09%) | 38.46 | 39.21 | 1.13M |
| 2024-12-10 | 38.91 | 38.49 | ↓$0.42 (-1.08%) | 38.45 | 38.99 | 1.25M |
| 2024-12-09 | 39.34 | 38.79 | ↓$0.55 (-1.40%) | 38.77 | 39.41 | 1.97M |
| 2024-12-06 | 38.80 | 37.77 | ↓$1.03 (-2.65%) | 37.75 | 38.84 | 1.70M |
| 2024-12-05 | 39.09 | 39.05 | ↓$0.04 (-0.10%) | 38.84 | 39.51 | 1.66M |
| 2024-12-04 | 39.25 | 38.45 | ↓$0.80 (-2.04%) | 38.16 | 39.28 | 1.71M |
| 2024-12-03 | 38.69 | 38.78 | ↑$0.09 (0.23%) | 38.41 | 38.97 | 0.96M |
| 2024-12-02 | 38.46 | 38.48 | ↑$0.02 (0.05%) | 38.03 | 38.66 | 1.77M |
| 2024-11-29 | 38.27 | 38.33 | ↑$0.06 (0.16%) | 38.24 | 38.47 | 599.40K |
| 2024-11-27 | 37.58 | 38.09 | ↑$0.51 (1.36%) | 37.55 | 38.29 | 2.12M |
| 2024-11-26 | 37.65 | 37.61 | ↓$0.04 (-0.11%) | 37.44 | 37.89 | 1.11M |
| 2024-11-25 | 38.29 | 37.67 | ↓$0.62 (-1.62%) | 37.43 | 38.34 | 1.26M |
| 2024-11-22 | 36.88 | 37.42 | ↑$0.54 (1.46%) | 36.81 | 37.53 | 1.65M |
| 2024-11-21 | 36.93 | 37.00 | ↑$0.07 (0.19%) | 36.83 | 37.28 | 1.26M |
| 2024-11-20 | 36.85 | 37.01 | ↑$0.16 (0.43%) | 36.72 | 37.16 | 1.18M |
| 2024-11-19 | 36.47 | 36.82 | ↑$0.35 (0.96%) | 36.46 | 36.86 | 789.71K |
| 2024-11-18 | 37.50 | 37.50 | ↑$0.00 (0.00%) | 37.33 | 37.70 | 888.20K |
| 2024-11-15 | 37.13 | 37.00 | ↓$0.13 (-0.35%) | 36.95 | 37.37 | 1.02M |
| 2024-11-14 | 36.87 | 36.96 | ↑$0.09 (0.24%) | 36.76 | 37.00 | 1.12M |
| 2024-11-13 | 36.55 | 36.79 | ↑$0.24 (0.66%) | 36.27 | 37.08 | 1.70M |
| 2024-11-12 | 37.38 | 36.52 | ↓$0.86 (-2.30%) | 36.45 | 37.39 | 2.70M |
| 2024-11-11 | 37.24 | 37.60 | ↑$0.36 (0.97%) | 37.14 | 37.67 | 1.90M |
| 2024-11-08 | 36.92 | 36.97 | ↑$0.05 (0.14%) | 36.70 | 37.19 | 2.12M |
Create an account or log in to view more rows.
$TS it's going down??
$TS almost time for the running
$TS omg lol
$TS wtf?
$TS run it!
$TS jeez
$TS come on bulls we can do it
don’t let bears win
$TS happy weekend!
$TS wow. The volume is so low today. Unreal
$TS just added more