NYSE - Delayed Quote USD

Tenaris S.A. (TS)

Compare
38.58 +0.06 (+0.16%)
At close: December 13 at 4:00:02 PM EST
38.58 0.00 (0.00%)
After hours: December 13 at 4:08:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 38.78 38.78 38.45 38.58 38.58 1,077,000
Dec 12, 2024 38.81 39.04 38.48 38.52 38.52 1,345,500
Dec 11, 2024 38.66 39.21 38.46 39.08 39.08 1,126,900
Dec 10, 2024 38.91 38.99 38.45 38.49 38.49 1,252,000
Dec 9, 2024 39.34 39.41 38.77 38.79 38.79 1,971,500
Dec 6, 2024 38.80 38.84 37.75 37.77 37.77 1,699,400
Dec 5, 2024 39.09 39.51 38.84 39.05 39.05 1,661,200
Dec 4, 2024 39.25 39.28 38.16 38.45 38.45 1,714,200
Dec 3, 2024 38.69 38.97 38.41 38.78 38.78 959,300
Dec 2, 2024 38.46 38.66 38.03 38.48 38.48 1,773,500
Nov 29, 2024 38.27 38.47 38.24 38.33 38.33 599,400
Nov 27, 2024 37.58 38.29 37.55 38.09 38.09 2,119,400
Nov 26, 2024 37.65 37.89 37.44 37.61 37.61 1,114,300
Nov 25, 2024 38.29 38.34 37.43 37.67 37.67 1,263,100
Nov 22, 2024 36.88 37.53 36.81 37.42 37.42 1,650,600
Nov 21, 2024 36.93 37.28 36.83 37.00 37.00 1,263,300
Nov 20, 2024 36.85 37.16 36.72 37.01 37.01 1,175,500
Nov 19, 2024 0.54 Dividend
Nov 19, 2024 36.47 36.86 36.46 36.82 36.82 789,700
Nov 18, 2024 37.50 37.70 37.33 37.50 36.96 888,200
Nov 15, 2024 37.13 37.37 36.95 37.00 36.47 1,018,300
Nov 14, 2024 36.87 37.00 36.76 36.96 36.43 1,124,000
Nov 13, 2024 36.55 37.08 36.27 36.79 36.26 1,698,000
Nov 12, 2024 37.38 37.39 36.45 36.52 35.99 2,698,300
Nov 11, 2024 37.24 37.67 37.14 37.60 37.06 1,899,400
Nov 8, 2024 36.92 37.19 36.70 36.97 36.44 2,120,900
Nov 7, 2024 36.60 37.80 36.32 37.42 36.88 3,321,300
Nov 6, 2024 34.61 36.60 34.56 36.53 36.00 3,684,300
Nov 5, 2024 33.49 33.84 33.40 33.74 33.25 1,684,900
Nov 4, 2024 33.10 33.42 32.96 33.03 32.55 1,692,000
Nov 1, 2024 33.20 33.35 33.10 33.22 32.74 1,536,100
Oct 31, 2024 32.93 33.10 32.54 32.88 32.41 1,482,000
Oct 30, 2024 32.61 32.86 32.41 32.68 32.21 1,326,000
Oct 29, 2024 32.71 32.74 32.26 32.36 31.89 2,290,600
Oct 28, 2024 31.69 32.30 31.63 32.29 31.83 1,851,600
Oct 25, 2024 31.94 32.17 31.83 32.16 31.70 1,284,100
Oct 24, 2024 31.71 31.76 31.31 31.39 30.94 939,600
Oct 23, 2024 31.78 32.13 31.52 31.67 31.21 1,370,300
Oct 22, 2024 32.11 32.39 31.89 32.29 31.83 1,658,900
Oct 21, 2024 31.80 31.89 31.64 31.82 31.36 902,400
Oct 18, 2024 31.72 31.75 31.36 31.73 31.27 1,871,900
Oct 17, 2024 31.38 31.68 31.31 31.63 31.17 1,101,500
Oct 16, 2024 31.59 31.66 31.45 31.57 31.12 839,100
Oct 15, 2024 31.69 31.77 31.26 31.30 30.85 1,334,200
Oct 14, 2024 32.16 32.24 31.94 32.22 31.76 862,900
Oct 11, 2024 32.16 32.42 32.16 32.33 31.86 593,000
Oct 10, 2024 31.98 32.29 31.89 32.22 31.76 764,600
Oct 9, 2024 31.54 32.10 31.38 31.76 31.30 1,649,300
Oct 8, 2024 32.18 32.25 31.33 31.63 31.17 2,322,600
Oct 7, 2024 32.37 32.50 32.24 32.40 31.93 1,256,800
Oct 4, 2024 32.55 32.84 32.28 32.54 32.07 1,243,600
Oct 3, 2024 32.00 32.52 31.88 32.45 31.98 1,263,500
Oct 2, 2024 32.66 32.73 32.19 32.39 31.92 1,914,200
Oct 1, 2024 31.68 32.49 31.68 32.30 31.83 3,707,500
Sep 30, 2024 31.46 31.83 31.27 31.79 31.33 2,456,900
Sep 27, 2024 31.29 31.65 31.16 31.57 31.12 1,619,100
Sep 26, 2024 30.59 30.93 30.45 30.84 30.40 3,476,500
Sep 25, 2024 31.01 31.05 30.62 30.74 30.30 2,393,900
Sep 24, 2024 30.69 30.88 30.52 30.65 30.21 2,911,500
Sep 23, 2024 29.46 29.75 29.29 29.40 28.98 1,526,700
Sep 20, 2024 29.33 29.65 29.16 29.51 29.09 1,501,900
Sep 19, 2024 29.89 29.94 29.47 29.72 29.29 1,330,800
Sep 18, 2024 29.43 29.60 29.18 29.22 28.80 1,688,800
Sep 17, 2024 28.88 29.44 28.84 29.30 28.88 1,387,400
Sep 16, 2024 28.54 28.76 28.31 28.72 28.31 1,074,500
Sep 13, 2024 28.56 28.64 28.18 28.31 27.90 1,770,000
Sep 12, 2024 28.18 28.51 28.07 28.33 27.92 2,026,600
Sep 11, 2024 28.25 28.25 27.59 28.21 27.80 2,495,900
Sep 10, 2024 28.53 28.54 27.86 28.09 27.69 1,491,600
Sep 9, 2024 28.88 28.89 28.59 28.64 28.23 1,122,300
Sep 6, 2024 28.78 28.91 28.36 28.56 28.15 1,727,000
Sep 5, 2024 29.17 29.22 28.73 28.76 28.35 1,821,500
Sep 4, 2024 29.38 29.71 28.91 29.00 28.58 3,192,600
Sep 3, 2024 29.29 29.42 28.99 29.30 28.88 4,308,200
Aug 30, 2024 29.07 29.73 28.99 29.69 29.26 6,441,300
Aug 29, 2024 28.77 29.37 28.46 29.26 28.84 3,590,400
Aug 28, 2024 27.81 27.95 27.64 27.91 27.51 1,564,600
Aug 27, 2024 28.57 28.60 27.94 28.12 27.72 3,505,100
Aug 26, 2024 28.66 29.06 28.63 28.70 28.29 1,296,100
Aug 23, 2024 28.15 28.54 28.13 28.45 28.04 1,023,200
Aug 22, 2024 27.96 28.13 27.84 27.97 27.57 1,174,000
Aug 21, 2024 27.86 28.11 27.75 28.04 27.64 1,576,900
Aug 20, 2024 28.11 28.16 27.63 27.63 27.23 2,426,800
Aug 19, 2024 28.39 28.52 28.27 28.32 27.91 1,048,000
Aug 16, 2024 28.23 28.34 28.10 28.21 27.80 1,157,900
Aug 15, 2024 28.12 28.52 28.08 28.35 27.94 1,350,800
Aug 14, 2024 28.25 28.27 27.90 27.96 27.56 1,244,600
Aug 13, 2024 27.81 28.18 27.72 28.08 27.68 1,539,600
Aug 12, 2024 27.89 28.18 27.88 28.08 27.68 1,408,600
Aug 9, 2024 27.59 27.95 27.49 27.71 27.31 2,090,500
Aug 8, 2024 27.83 27.97 27.69 27.77 27.37 3,291,600
Aug 7, 2024 28.06 28.18 27.77 27.86 27.46 1,461,000
Aug 6, 2024 27.43 27.98 27.37 27.74 27.34 1,713,900
Aug 5, 2024 27.53 28.33 27.24 28.07 27.67 2,674,300
Aug 2, 2024 29.27 29.28 27.98 28.18 27.77 3,504,800
Aug 1, 2024 29.21 29.60 28.54 28.78 28.37 7,163,100
Jul 31, 2024 31.89 32.11 31.49 31.84 31.38 3,998,400
Jul 30, 2024 31.51 31.70 31.25 31.43 30.98 2,978,300
Jul 29, 2024 31.60 31.73 31.28 31.58 31.13 2,132,000
Jul 26, 2024 31.75 31.93 31.57 31.84 31.38 1,572,900
Jul 25, 2024 30.94 31.79 30.83 31.64 31.18 2,226,100
Jul 24, 2024 31.36 31.52 30.98 31.03 30.58 1,427,500
Jul 23, 2024 31.38 31.48 30.99 31.26 30.81 2,119,000
Jul 22, 2024 31.60 31.87 31.51 31.60 31.14 1,335,600
Jul 19, 2024 31.82 31.87 31.41 31.62 31.16 2,196,600
Jul 18, 2024 31.81 32.17 31.77 32.00 31.54 2,722,200
Jul 17, 2024 31.80 31.94 31.47 31.69 31.23 1,571,900
Jul 16, 2024 31.25 31.85 31.13 31.76 31.30 1,691,100
Jul 15, 2024 31.47 31.90 31.29 31.63 31.17 1,812,600
Jul 12, 2024 31.39 31.46 31.13 31.21 30.76 1,414,700
Jul 11, 2024 30.82 31.29 30.70 31.20 30.75 1,313,100
Jul 10, 2024 30.71 30.99 30.61 30.97 30.52 1,021,000
Jul 9, 2024 30.53 30.73 30.45 30.46 30.02 1,594,300
Jul 8, 2024 30.59 30.76 30.49 30.62 30.18 1,244,700
Jul 5, 2024 31.35 31.35 30.71 30.92 30.47 790,300
Jul 3, 2024 31.01 31.28 30.97 31.12 30.67 628,500
Jul 2, 2024 30.79 30.90 30.64 30.82 30.38 1,151,700
Jul 1, 2024 30.91 30.98 30.47 30.74 30.30 1,797,600
Jun 28, 2024 30.54 30.75 30.45 30.52 30.08 2,445,900
Jun 27, 2024 30.25 30.31 29.69 29.88 29.45 3,991,200
Jun 26, 2024 30.30 30.33 29.95 30.32 29.88 3,203,500
Jun 25, 2024 30.83 30.90 30.60 30.66 30.22 1,869,900
Jun 24, 2024 31.02 31.38 30.95 31.07 30.62 2,164,100
Jun 21, 2024 30.80 30.80 30.37 30.54 30.10 3,838,600
Jun 20, 2024 31.12 31.33 30.86 30.89 30.45 2,219,900
Jun 18, 2024 31.28 31.50 31.07 31.12 30.67 1,206,700
Jun 17, 2024 30.95 31.30 30.72 31.20 30.75 1,461,500
Jun 14, 2024 30.66 30.78 30.32 30.50 30.06 1,653,400
Jun 13, 2024 31.65 31.75 31.05 31.30 30.85 1,177,100
Jun 12, 2024 32.16 32.30 31.85 31.87 31.41 897,300
Jun 11, 2024 31.87 32.09 31.73 32.02 31.56 773,000
Jun 10, 2024 32.22 32.52 32.01 32.36 31.89 1,169,800
Jun 7, 2024 32.28 32.42 31.99 32.00 31.54 1,795,200
Jun 6, 2024 32.05 32.32 31.98 32.25 31.79 1,300,300
Jun 5, 2024 32.32 32.35 31.89 32.18 31.72 1,568,300
Jun 4, 2024 32.05 32.35 31.96 32.25 31.79 2,707,400
Jun 3, 2024 32.95 33.00 32.00 32.28 31.82 3,093,900
May 31, 2024 32.65 32.98 32.42 32.97 32.50 2,789,500
May 30, 2024 32.90 33.12 32.55 32.70 32.23 2,760,900
May 29, 2024 33.87 33.91 32.70 32.91 32.44 3,257,600
May 28, 2024 34.25 34.47 34.11 34.30 33.81 920,100
May 24, 2024 33.91 34.10 33.46 33.60 33.12 1,297,500
May 23, 2024 34.14 34.19 33.36 33.45 32.97 2,128,000
May 22, 2024 34.29 34.32 33.51 33.61 33.13 1,780,900
May 21, 2024 34.52 34.76 34.39 34.44 33.94 861,300
May 20, 2024 0.80 Dividend
May 20, 2024 34.27 34.79 34.15 34.58 34.08 1,290,900
May 17, 2024 35.02 35.18 34.91 35.10 33.81 851,000
May 16, 2024 35.02 35.25 34.82 35.13 33.83 1,547,100
May 15, 2024 35.30 35.38 34.70 35.34 34.04 1,476,000
May 14, 2024 35.10 35.24 34.84 35.13 33.83 1,371,600
May 13, 2024 34.39 34.78 34.33 34.73 33.45 1,280,500
May 10, 2024 34.77 34.88 34.08 34.12 32.86 1,237,600
May 9, 2024 34.29 34.68 34.12 34.59 33.31 1,176,800
May 8, 2024 33.69 33.95 33.62 33.63 32.39 1,699,000
May 7, 2024 34.23 34.42 34.10 34.11 32.85 1,152,500
May 6, 2024 34.02 34.41 34.02 34.08 32.82 1,611,300
May 3, 2024 33.32 33.80 33.21 33.80 32.55 2,935,500
May 2, 2024 33.56 33.74 33.21 33.50 32.27 1,870,000
May 1, 2024 32.99 33.78 32.87 33.24 32.01 2,358,900
Apr 30, 2024 33.86 33.88 32.99 32.99 31.77 2,064,000
Apr 29, 2024 33.86 34.38 33.74 34.08 32.82 3,446,000
Apr 26, 2024 35.40 35.59 34.02 34.61 33.33 6,606,300
Apr 25, 2024 36.91 37.58 36.74 37.39 36.01 3,179,600
Apr 24, 2024 37.47 37.53 37.09 37.32 35.94 2,497,500
Apr 23, 2024 37.24 37.88 37.10 37.87 36.47 1,562,800
Apr 22, 2024 37.42 37.96 37.17 37.76 36.37 1,193,700
Apr 19, 2024 37.73 38.04 37.39 37.90 36.50 1,342,200
Apr 18, 2024 37.46 38.09 37.25 37.37 35.99 2,224,100
Apr 17, 2024 38.27 38.51 38.02 38.10 36.70 1,263,200
Apr 16, 2024 37.91 38.12 37.59 38.05 36.65 1,938,800
Apr 15, 2024 38.90 38.97 38.19 38.20 36.79 1,318,400
Apr 12, 2024 39.12 39.53 38.46 38.53 37.11 1,766,300
Apr 11, 2024 39.86 39.95 39.18 39.43 37.98 1,517,900
Apr 10, 2024 39.50 39.99 39.37 39.98 38.51 1,658,900
Apr 9, 2024 40.30 40.46 39.46 39.58 38.12 1,643,600
Apr 8, 2024 40.36 40.54 39.93 40.13 38.65 1,565,000
Apr 5, 2024 40.03 40.15 39.63 39.94 38.47 1,240,500
Apr 4, 2024 40.43 40.73 39.62 39.84 38.37 1,911,300
Apr 3, 2024 39.88 40.37 39.77 40.28 38.80 1,541,900
Apr 2, 2024 39.71 39.82 39.16 39.47 38.01 2,005,400
Apr 1, 2024 39.34 39.59 38.80 39.49 38.03 1,305,300
Mar 28, 2024 39.55 39.79 39.26 39.27 37.82 2,458,700
Mar 27, 2024 39.52 39.89 39.45 39.75 38.28 1,734,600
Mar 26, 2024 39.95 39.97 39.49 39.49 38.03 1,060,900
Mar 25, 2024 39.23 39.64 39.23 39.54 38.08 1,143,800
Mar 22, 2024 39.72 39.76 39.39 39.46 38.01 1,165,200
Mar 21, 2024 39.31 39.58 39.22 39.43 37.98 1,192,200
Mar 20, 2024 38.93 39.42 38.82 39.22 37.77 2,015,900
Mar 19, 2024 38.62 39.16 38.54 39.08 37.64 1,098,500
Mar 18, 2024 38.60 38.63 38.17 38.53 37.11 1,239,600
Mar 15, 2024 38.77 38.99 38.42 38.61 37.19 1,867,600
Mar 14, 2024 39.08 39.08 38.57 38.69 37.26 1,788,300
Mar 13, 2024 38.82 39.04 38.63 39.02 37.58 2,395,600
Mar 12, 2024 38.29 38.40 37.89 38.18 36.77 1,865,900
Mar 11, 2024 37.76 38.03 37.35 38.03 36.63 2,535,800
Mar 8, 2024 37.91 38.08 37.64 37.76 36.37 1,210,000
Mar 7, 2024 37.69 37.92 37.63 37.79 36.40 1,334,800
Mar 6, 2024 37.29 37.52 37.18 37.38 36.00 3,139,900
Mar 5, 2024 36.75 37.02 36.58 36.80 35.44 3,534,100
Mar 4, 2024 35.58 35.69 35.45 35.56 34.25 1,672,000
Mar 1, 2024 35.45 35.90 35.15 35.55 34.24 2,097,200
Feb 29, 2024 35.75 35.92 34.92 35.20 33.90 2,666,900
Feb 28, 2024 36.10 36.24 35.74 35.84 34.52 1,018,000
Feb 27, 2024 36.30 36.42 35.89 35.99 34.66 1,462,800
Feb 26, 2024 35.99 36.20 35.67 36.12 34.79 2,561,000
Feb 23, 2024 35.04 35.82 34.81 35.66 34.35 2,957,900
Feb 22, 2024 36.18 36.62 34.45 35.09 33.80 5,880,200
Feb 21, 2024 32.19 32.66 31.69 32.56 31.36 2,275,400
Feb 20, 2024 31.84 32.21 31.73 32.16 30.97 2,239,600
Feb 16, 2024 32.45 32.65 32.21 32.39 31.20 1,635,500
Feb 15, 2024 31.45 32.59 31.43 32.57 31.37 3,287,000
Feb 14, 2024 31.86 31.89 31.40 31.71 30.54 2,189,200
Feb 13, 2024 31.75 31.91 31.44 31.61 30.44 3,252,200
Feb 12, 2024 32.03 32.30 31.95 32.12 30.94 1,053,600
Feb 9, 2024 31.74 31.88 31.62 31.67 30.50 926,100
Feb 8, 2024 31.54 31.99 31.39 31.85 30.68 1,539,100
Feb 7, 2024 31.61 31.75 31.22 31.63 30.46 2,049,400
Feb 6, 2024 31.50 32.09 31.45 31.87 30.70 1,983,000
Feb 5, 2024 31.67 31.68 31.06 31.37 30.21 2,372,300
Feb 2, 2024 32.60 32.64 32.00 32.10 30.92 3,049,200
Feb 1, 2024 32.14 32.35 31.82 32.00 30.82 2,733,600
Jan 31, 2024 32.27 32.41 31.75 31.81 30.64 2,431,300
Jan 30, 2024 31.78 32.30 31.26 32.17 30.98 3,853,000
Jan 29, 2024 32.64 32.71 32.04 32.40 31.21 1,766,000
Jan 26, 2024 32.95 33.03 32.60 32.97 31.75 1,193,300
Jan 25, 2024 32.66 32.82 32.35 32.80 31.59 1,515,400
Jan 24, 2024 32.68 32.70 32.23 32.48 31.28 1,815,800
Jan 23, 2024 31.76 32.17 31.75 31.90 30.72 1,909,200
Jan 22, 2024 32.04 32.15 31.81 31.98 30.80 2,038,000
Jan 19, 2024 31.71 31.71 31.33 31.68 30.51 1,779,300
Jan 18, 2024 31.35 31.68 31.11 31.59 30.43 1,909,200
Jan 17, 2024 31.00 31.55 30.94 31.32 30.17 1,731,600
Jan 16, 2024 31.62 31.86 31.29 31.36 30.20 2,865,000
Jan 12, 2024 32.47 32.63 32.17 32.31 31.12 2,174,700
Jan 11, 2024 32.57 32.67 32.02 32.28 31.09 2,012,000
Jan 10, 2024 32.41 32.62 32.17 32.25 31.06 2,398,000
Jan 9, 2024 33.18 33.23 32.49 32.63 31.43 2,753,300
Jan 8, 2024 33.85 33.87 32.99 33.51 32.27 3,223,000
Jan 5, 2024 33.93 34.20 33.78 33.95 32.70 1,197,700
Jan 4, 2024 34.44 34.54 33.77 33.77 32.53 2,305,100
Jan 3, 2024 34.19 34.74 34.03 34.62 33.34 1,958,100
Jan 2, 2024 34.70 35.00 34.41 34.52 33.25 1,592,500
Dec 29, 2023 35.15 35.16 34.67 34.76 33.48 1,177,400
Dec 28, 2023 35.60 35.62 34.98 34.99 33.70 1,483,400
Dec 27, 2023 35.84 35.89 35.49 35.62 34.31 1,390,900
Dec 26, 2023 35.63 35.90 35.47 35.52 34.21 1,204,100
Dec 22, 2023 35.47 35.57 35.22 35.25 33.95 1,188,400
Dec 21, 2023 35.00 35.30 34.90 35.29 33.99 1,536,000
Dec 20, 2023 35.02 35.33 34.55 34.57 33.30 1,892,300
Dec 19, 2023 34.74 35.15 34.56 35.09 33.80 1,631,400
Dec 18, 2023 34.79 35.14 34.43 34.46 33.19 2,031,900
Dec 15, 2023 34.07 34.31 33.76 34.13 32.87 3,437,900
Dec 14, 2023 33.73 34.53 33.72 34.46 33.19 2,307,900

Related Tickers

FTI TechnipFMC plc
31.00
+0.39%
 
KGS Kodiak Gas Services, Inc.
40.98
-1.37%
 
BKR Baker Hughes Company
42.15
-0.43%
 
WFRD Weatherford International plc
76.09
-2.50%
 
NOV NOV Inc.
14.97
-0.80%
 
AROC Archrock, Inc.
25.99
+0.54%
 
TDW Tidewater Inc.
47.63
-1.37%
 
AESI Atlas Energy Solutions Inc.
23.16
+2.39%
 
CHX ChampionX Corporation
28.49
-2.20%
 
HAL Halliburton Company
28.68
-0.73%