Tenaris SA ADR (TS) Historical Stock Data
37.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TS is up 0.37% a day on average. There have been 21 days where Tenaris SA ADR closed green and 9 days where TS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 36.60 | 37.42 | ↑$0.82 (2.24%) | 36.32 | 37.80 | 3.32M |
| 2024-11-06 | 34.61 | 36.53 | ↑$1.92 (5.55%) | 34.56 | 36.60 | 3.68M |
| 2024-11-05 | 33.49 | 33.74 | ↑$0.25 (0.75%) | 33.40 | 33.84 | 1.68M |
| 2024-11-04 | 33.10 | 33.03 | ↓$0.07 (-0.21%) | 32.96 | 33.42 | 1.69M |
| 2024-11-01 | 33.20 | 33.22 | ↑$0.02 (0.06%) | 33.10 | 33.36 | 1.54M |
| 2024-10-31 | 32.93 | 32.88 | ↓$0.05 (-0.15%) | 32.54 | 33.11 | 1.48M |
| 2024-10-30 | 32.61 | 32.68 | ↑$0.07 (0.21%) | 32.41 | 32.86 | 1.33M |
| 2024-10-29 | 32.71 | 32.36 | ↓$0.35 (-1.07%) | 32.26 | 32.74 | 2.29M |
| 2024-10-28 | 31.69 | 32.29 | ↑$0.60 (1.89%) | 31.63 | 32.30 | 1.85M |
| 2024-10-25 | 31.94 | 32.16 | ↑$0.22 (0.69%) | 31.83 | 32.17 | 1.28M |
| 2024-10-24 | 31.71 | 31.39 | ↓$0.32 (-1.01%) | 31.31 | 31.76 | 0.94M |
| 2024-10-23 | 31.78 | 31.67 | ↓$0.11 (-0.35%) | 31.52 | 32.13 | 1.37M |
| 2024-10-22 | 32.11 | 32.29 | ↑$0.18 (0.56%) | 31.89 | 32.39 | 1.66M |
| 2024-10-21 | 31.80 | 31.82 | ↑$0.02 (0.06%) | 31.64 | 31.89 | 0.90M |
| 2024-10-18 | 31.72 | 31.73 | ↑$0.01 (0.03%) | 31.36 | 31.75 | 1.87M |
| 2024-10-17 | 31.38 | 31.63 | ↑$0.25 (0.80%) | 31.31 | 31.68 | 1.10M |
| 2024-10-16 | 31.59 | 31.57 | ↓$0.02 (-0.06%) | 31.45 | 31.66 | 839.15K |
| 2024-10-15 | 31.69 | 31.30 | ↓$0.39 (-1.23%) | 31.26 | 31.77 | 1.33M |
| 2024-10-14 | 32.16 | 32.22 | ↑$0.06 (0.19%) | 31.94 | 32.24 | 862.86K |
| 2024-10-11 | 32.16 | 32.33 | ↑$0.17 (0.53%) | 32.16 | 32.42 | 592.96K |
| 2024-10-10 | 31.98 | 32.22 | ↑$0.24 (0.75%) | 31.89 | 32.29 | 764.57K |
Create an account or log in to view more rows.
$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
$TS bull flag
breakout!
$TS There is nothing wrong with a decent pullback