Tenaris SA ADR (TS) Historical Stock Data
33.80 ↑0.30 (0.90%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TS is down -0.20% a day on average. There have been 13 days where Tenaris SA ADR closed green and 17 days where TS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.32 | 33.80 | ↑$0.48 (1.44%) | 33.21 | 33.80 | 2.94M |
| 2024-05-02 | 33.56 | 33.50 | ↓$0.06 (-0.18%) | 33.21 | 33.74 | 1.87M |
| 2024-05-01 | 32.99 | 33.24 | ↑$0.25 (0.76%) | 32.87 | 33.78 | 2.36M |
| 2024-04-30 | 33.86 | 32.99 | ↓$0.87 (-2.57%) | 32.99 | 33.88 | 2.06M |
| 2024-04-29 | 33.86 | 34.08 | ↑$0.22 (0.65%) | 33.74 | 34.38 | 3.45M |
| 2024-04-26 | 35.40 | 34.61 | ↓$0.79 (-2.23%) | 34.02 | 35.59 | 6.61M |
| 2024-04-25 | 36.91 | 37.39 | ↑$0.48 (1.30%) | 36.74 | 37.58 | 3.18M |
| 2024-04-24 | 37.47 | 37.32 | ↓$0.15 (-0.40%) | 37.09 | 37.53 | 2.50M |
| 2024-04-23 | 37.24 | 37.87 | ↑$0.63 (1.69%) | 37.10 | 37.88 | 1.56M |
| 2024-04-22 | 37.42 | 37.76 | ↑$0.34 (0.91%) | 37.17 | 37.96 | 1.19M |
| 2024-04-19 | 37.73 | 37.90 | ↑$0.17 (0.45%) | 37.39 | 38.04 | 1.34M |
| 2024-04-18 | 37.46 | 37.37 | ↓$0.09 (-0.24%) | 37.25 | 38.09 | 2.22M |
| 2024-04-17 | 38.27 | 38.10 | ↓$0.17 (-0.44%) | 38.02 | 38.51 | 1.26M |
| 2024-04-16 | 37.91 | 38.05 | ↑$0.14 (0.37%) | 37.59 | 38.12 | 1.94M |
| 2024-04-15 | 38.90 | 38.20 | ↓$0.70 (-1.80%) | 38.19 | 38.97 | 1.32M |
| 2024-04-12 | 39.12 | 38.53 | ↓$0.59 (-1.51%) | 38.46 | 39.53 | 1.77M |
| 2024-04-11 | 39.86 | 39.43 | ↓$0.43 (-1.08%) | 39.18 | 39.95 | 1.52M |
| 2024-04-10 | 39.50 | 39.98 | ↑$0.48 (1.22%) | 39.37 | 39.99 | 1.66M |
| 2024-04-09 | 40.30 | 39.58 | ↓$0.72 (-1.79%) | 39.46 | 40.46 | 1.64M |
| 2024-04-08 | 40.36 | 40.13 | ↓$0.23 (-0.57%) | 39.93 | 40.54 | 1.57M |
| 2024-04-05 | 40.03 | 39.94 | ↓$0.09 (-0.22%) | 39.63 | 40.15 | 1.24M |
| 2024-04-04 | 40.43 | 39.84 | ↓$0.59 (-1.46%) | 39.62 | 40.73 | 1.91M |
| 2024-04-03 | 39.88 | 40.28 | ↑$0.40 (1.00%) | 39.77 | 40.37 | 1.54M |
| 2024-04-02 | 39.71 | 39.47 | ↓$0.24 (-0.60%) | 39.16 | 39.82 | 2.01M |
| 2024-04-01 | 39.34 | 39.49 | ↑$0.15 (0.38%) | 38.80 | 39.59 | 1.31M |
| 2024-03-28 | 39.55 | 39.27 | ↓$0.28 (-0.71%) | 39.26 | 39.79 | 2.46M |
| 2024-03-27 | 39.52 | 39.75 | ↑$0.23 (0.58%) | 39.45 | 39.89 | 1.73M |
| 2024-03-26 | 39.95 | 39.49 | ↓$0.46 (-1.15%) | 39.49 | 39.97 | 1.06M |
| 2024-03-25 | 39.23 | 39.54 | ↑$0.31 (0.79%) | 39.23 | 39.64 | 1.14M |
| 2024-03-22 | 39.72 | 39.46 | ↓$0.26 (-0.65%) | 39.39 | 39.76 | 1.17M |
Create an account or log in to view more rows.
$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
$TS come back next earning
$TS I do it for the thrills!
$TS my lotto for earnings
$TS Take it Bears !