The closing price for Tenaris SA ADR (TS) last year was $34.76, on December 29. It was up 3.4% for the year. The latest price is $35.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $35.15 | $35.16 | $34.67 | $34.76 | 1,177,421 |
| December 28 2023 | $35.60 | $35.62 | $34.98 | $34.99 | 1,483,359 |
| December 27 2023 | $35.84 | $35.89 | $35.49 | $35.62 | 1,390,877 |
| December 26 2023 | $35.63 | $35.90 | $35.47 | $35.52 | 1,204,073 |
| December 22 2023 | $35.47 | $35.57 | $35.22 | $35.25 | 1,188,826 |
| December 21 2023 | $35.00 | $35.30 | $34.90 | $35.29 | 1,535,983 |
| December 20 2023 | $35.02 | $35.33 | $34.55 | $34.57 | 1,892,301 |
| December 19 2023 | $34.74 | $35.15 | $34.56 | $35.09 | 1,631,420 |
| December 18 2023 | $34.79 | $35.14 | $34.43 | $34.46 | 2,031,870 |
| December 15 2023 | $34.07 | $34.31 | $33.76 | $34.13 | 3,437,925 |
| December 14 2023 | $33.73 | $34.54 | $33.72 | $34.46 | 2,307,912 |
| December 13 2023 | $33.05 | $33.59 | $32.87 | $33.58 | 1,940,919 |
| December 12 2023 | $33.20 | $33.20 | $32.69 | $32.92 | 1,828,644 |
| December 11 2023 | $33.57 | $33.71 | $33.16 | $33.47 | 2,747,276 |
| December 08 2023 | $33.63 | $34.08 | $33.58 | $33.96 | 1,588,709 |
| December 07 2023 | $33.83 | $33.90 | $33.34 | $33.56 | 2,319,412 |
| December 06 2023 | $34.00 | $34.12 | $33.38 | $33.38 | 1,631,453 |
| December 05 2023 | $34.36 | $34.45 | $34.19 | $34.21 | 1,772,628 |
| December 04 2023 | $34.32 | $34.87 | $34.17 | $34.67 | 2,402,235 |
| December 01 2023 | $34.25 | $35.15 | $34.15 | $34.87 | 2,740,012 |
| November 30 2023 | $34.85 | $35.32 | $34.24 | $34.67 | 3,184,396 |
| November 29 2023 | $33.72 | $33.89 | $33.55 | $33.72 | 1,440,962 |
| November 28 2023 | $33.80 | $34.04 | $33.60 | $33.64 | 1,281,403 |
| November 27 2023 | $34.09 | $34.16 | $33.66 | $33.73 | 1,725,427 |
| November 24 2023 | $33.83 | $34.22 | $33.83 | $34.00 | 840,879 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
