NYSE - Nasdaq Real Time Price USD

Tenaris S.A. (TS)

37.90 +0.53 (+1.42%)
At close: April 19 at 4:00 PM EDT
37.87 -0.03 (-0.08%)
After hours: April 19 at 7:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 37.73 38.04 37.39 37.90 37.90 1,342,200
Apr 18, 2024 37.46 38.09 37.25 37.37 37.37 2,224,100
Apr 17, 2024 38.27 38.51 38.02 38.10 38.10 1,263,200
Apr 16, 2024 37.91 38.12 37.59 38.05 38.05 1,938,800
Apr 15, 2024 38.90 38.97 38.19 38.20 38.20 1,318,400
Apr 12, 2024 39.12 39.53 38.46 38.53 38.53 1,766,300
Apr 11, 2024 39.86 39.95 39.18 39.43 39.43 1,517,900
Apr 10, 2024 39.50 39.99 39.37 39.98 39.98 1,658,900
Apr 9, 2024 40.30 40.46 39.46 39.58 39.58 1,643,600
Apr 8, 2024 40.36 40.54 39.93 40.13 40.13 1,565,000
Apr 5, 2024 40.03 40.15 39.63 39.94 39.94 1,240,500
Apr 4, 2024 40.43 40.73 39.62 39.84 39.84 1,911,300
Apr 3, 2024 39.88 40.37 39.77 40.28 40.28 1,541,900
Apr 2, 2024 39.71 39.82 39.16 39.47 39.47 2,005,400
Apr 1, 2024 39.34 39.59 38.80 39.49 39.49 1,305,300
Mar 28, 2024 39.55 39.79 39.26 39.27 39.27 2,458,700
Mar 27, 2024 39.52 39.89 39.45 39.75 39.75 1,734,600
Mar 26, 2024 39.95 39.97 39.49 39.49 39.49 1,060,900
Mar 25, 2024 39.23 39.64 39.23 39.54 39.54 1,143,800
Mar 22, 2024 39.72 39.76 39.39 39.46 39.46 1,165,200
Mar 21, 2024 39.31 39.58 39.22 39.43 39.43 1,192,200
Mar 20, 2024 38.93 39.42 38.82 39.22 39.22 2,015,900
Mar 19, 2024 38.62 39.16 38.54 39.08 39.08 1,098,500
Mar 18, 2024 38.60 38.63 38.17 38.53 38.53 1,239,600
Mar 15, 2024 38.77 38.99 38.42 38.61 38.61 1,867,600
Mar 14, 2024 39.08 39.08 38.57 38.69 38.69 1,788,300
Mar 13, 2024 38.82 39.04 38.63 39.02 39.02 2,395,600
Mar 12, 2024 38.29 38.40 37.89 38.18 38.18 1,865,900
Mar 11, 2024 37.76 38.03 37.35 38.03 38.03 2,535,800
Mar 8, 2024 37.91 38.08 37.64 37.76 37.76 1,210,000
Mar 7, 2024 37.69 37.92 37.63 37.79 37.79 1,334,800
Mar 6, 2024 37.29 37.52 37.18 37.38 37.38 3,139,900
Mar 5, 2024 36.75 37.02 36.58 36.80 36.80 3,534,100
Mar 4, 2024 35.58 35.69 35.45 35.56 35.56 1,672,000
Mar 1, 2024 35.45 35.90 35.15 35.55 35.55 2,097,200
Feb 29, 2024 35.75 35.92 34.92 35.20 35.20 2,666,900
Feb 28, 2024 36.10 36.24 35.74 35.84 35.84 1,018,000
Feb 27, 2024 36.30 36.42 35.89 35.99 35.99 1,462,800
Feb 26, 2024 35.99 36.20 35.67 36.12 36.12 2,561,000
Feb 23, 2024 35.04 35.82 34.81 35.66 35.66 2,957,900
Feb 22, 2024 36.18 36.62 34.45 35.09 35.09 5,880,200
Feb 21, 2024 32.19 32.66 31.69 32.56 32.56 2,275,400
Feb 20, 2024 31.84 32.21 31.73 32.16 32.16 2,239,600
Feb 16, 2024 32.45 32.65 32.21 32.39 32.39 1,635,500
Feb 15, 2024 31.45 32.59 31.43 32.57 32.57 3,287,000
Feb 14, 2024 31.86 31.89 31.40 31.71 31.71 2,189,200
Feb 13, 2024 31.75 31.91 31.44 31.61 31.61 3,252,200
Feb 12, 2024 32.03 32.30 31.95 32.12 32.12 1,053,600
Feb 9, 2024 31.74 31.88 31.62 31.67 31.67 926,100
Feb 8, 2024 31.54 31.99 31.39 31.85 31.85 1,539,100
Feb 7, 2024 31.61 31.75 31.22 31.63 31.63 2,049,400
Feb 6, 2024 31.50 32.09 31.45 31.87 31.87 1,983,000
Feb 5, 2024 31.67 31.68 31.06 31.37 31.37 2,372,300
Feb 2, 2024 32.60 32.64 32.00 32.10 32.10 3,049,200
Feb 1, 2024 32.14 32.35 31.82 32.00 32.00 2,733,600
Jan 31, 2024 32.27 32.41 31.75 31.81 31.81 2,431,300
Jan 30, 2024 31.78 32.30 31.26 32.17 32.17 3,853,000
Jan 29, 2024 32.64 32.71 32.04 32.40 32.40 1,766,000
Jan 26, 2024 32.95 33.03 32.60 32.97 32.97 1,193,300
Jan 25, 2024 32.66 32.82 32.35 32.80 32.80 1,515,400
Jan 24, 2024 32.68 32.70 32.23 32.48 32.48 1,815,800
Jan 23, 2024 31.76 32.17 31.75 31.90 31.90 1,909,200
Jan 22, 2024 32.04 32.15 31.81 31.98 31.98 2,038,000
Jan 19, 2024 31.71 31.71 31.33 31.68 31.68 1,779,300
Jan 18, 2024 31.35 31.68 31.11 31.59 31.59 1,909,200
Jan 17, 2024 31.00 31.55 30.94 31.32 31.32 1,731,600
Jan 16, 2024 31.62 31.86 31.29 31.36 31.36 2,865,000
Jan 12, 2024 32.47 32.63 32.17 32.31 32.31 2,174,700
Jan 11, 2024 32.57 32.67 32.02 32.28 32.28 2,012,000
Jan 10, 2024 32.41 32.62 32.17 32.25 32.25 2,398,000
Jan 9, 2024 33.18 33.23 32.49 32.63 32.63 2,753,300
Jan 8, 2024 33.85 33.87 32.99 33.51 33.51 3,223,000
Jan 5, 2024 33.93 34.20 33.78 33.95 33.95 1,197,700
Jan 4, 2024 34.44 34.54 33.77 33.77 33.77 2,305,100
Jan 3, 2024 34.19 34.74 34.03 34.62 34.62 1,958,100
Jan 2, 2024 34.70 35.00 34.41 34.52 34.52 1,592,500
Dec 29, 2023 35.15 35.16 34.67 34.76 34.76 1,177,400
Dec 28, 2023 35.60 35.62 34.98 34.99 34.99 1,483,400
Dec 27, 2023 35.84 35.89 35.49 35.62 35.62 1,390,900
Dec 26, 2023 35.63 35.90 35.47 35.52 35.52 1,204,100
Dec 22, 2023 35.47 35.57 35.22 35.25 35.25 1,188,400
Dec 21, 2023 35.00 35.30 34.90 35.29 35.29 1,536,000
Dec 20, 2023 35.02 35.33 34.55 34.57 34.57 1,892,300
Dec 19, 2023 34.74 35.15 34.56 35.09 35.09 1,631,400
Dec 18, 2023 34.79 35.14 34.43 34.46 34.46 2,031,900
Dec 15, 2023 34.07 34.31 33.76 34.13 34.13 3,437,900
Dec 14, 2023 33.73 34.53 33.72 34.46 34.46 2,307,900
Dec 13, 2023 33.05 33.59 32.87 33.58 33.58 1,940,900
Dec 12, 2023 33.20 33.20 32.69 32.92 32.92 1,828,600
Dec 11, 2023 33.57 33.71 33.16 33.47 33.47 2,747,300
Dec 8, 2023 33.63 34.08 33.58 33.96 33.96 1,588,700
Dec 7, 2023 33.83 33.90 33.34 33.56 33.56 2,319,400
Dec 6, 2023 34.00 34.12 33.38 33.38 33.38 1,631,500
Dec 5, 2023 34.36 34.45 34.19 34.21 34.21 1,772,600
Dec 4, 2023 34.32 34.87 34.17 34.67 34.67 2,402,200
Dec 1, 2023 34.25 35.15 34.15 34.87 34.87 2,740,000
Nov 30, 2023 34.85 35.32 34.24 34.67 34.67 3,184,400
Nov 29, 2023 33.72 33.89 33.55 33.72 33.72 1,441,000
Nov 28, 2023 33.80 34.04 33.60 33.64 33.64 1,281,400
Nov 27, 2023 34.09 34.16 33.66 33.73 33.73 1,725,400
Nov 24, 2023 33.83 34.22 33.83 34.00 34.00 840,900
Nov 22, 2023 33.05 33.61 32.80 33.55 33.55 2,371,400
Nov 21, 2023 34.21 34.31 33.91 34.01 34.01 1,548,700
Nov 20, 2023 0.40 Dividend
Nov 20, 2023 34.13 34.67 34.03 34.43 34.43 1,485,200
Nov 17, 2023 33.75 34.37 33.75 34.30 33.90 1,597,000
Nov 16, 2023 34.48 34.60 33.31 33.55 33.16 3,096,300
Nov 15, 2023 34.91 35.14 34.49 34.52 34.12 1,721,400
Nov 14, 2023 35.06 35.20 34.77 35.08 34.67 2,422,900
Nov 13, 2023 34.77 34.98 34.62 34.80 34.39 1,325,200
Nov 10, 2023 34.41 34.67 34.26 34.65 34.25 1,847,300
Nov 9, 2023 33.95 34.27 33.81 33.82 33.43 1,733,500
Nov 8, 2023 33.70 34.06 33.36 33.56 33.17 2,405,700
Nov 7, 2023 35.06 35.07 34.31 34.38 33.98 2,755,200
Nov 6, 2023 35.90 35.99 35.29 35.39 34.98 2,809,700
Nov 3, 2023 34.10 35.26 33.82 34.82 34.41 3,713,700
Nov 2, 2023 35.02 35.32 34.37 34.60 34.20 6,179,400
Nov 1, 2023 31.60 31.98 31.51 31.83 31.46 2,193,600
Oct 31, 2023 31.59 31.59 31.07 31.32 30.95 2,175,800
Oct 30, 2023 31.81 31.96 31.43 31.65 31.28 2,461,200
Oct 27, 2023 32.11 32.17 31.21 31.42 31.05 2,618,800
Oct 26, 2023 31.82 32.12 31.58 31.81 31.44 2,175,900
Oct 25, 2023 32.51 32.66 32.35 32.37 31.99 2,430,400
Oct 24, 2023 32.81 32.89 32.52 32.56 32.18 1,880,000
Oct 23, 2023 32.92 32.93 32.49 32.59 32.21 2,568,700
Oct 20, 2023 32.68 32.91 32.16 32.67 32.29 2,886,400
Oct 19, 2023 32.77 33.21 32.56 33.00 32.62 2,488,200
Oct 18, 2023 33.42 33.70 33.28 33.39 33.00 1,894,700
Oct 17, 2023 32.95 33.75 32.95 33.63 33.24 1,586,100
Oct 16, 2023 33.26 33.42 32.95 33.27 32.88 1,463,900
Oct 13, 2023 32.93 33.39 32.92 33.21 32.82 1,765,200
Oct 12, 2023 33.01 33.03 32.22 32.49 32.11 2,027,000
Oct 11, 2023 32.67 32.97 32.45 32.89 32.51 2,269,300
Oct 10, 2023 32.52 32.65 32.27 32.59 32.21 1,402,500
Oct 9, 2023 31.70 32.45 31.56 32.41 32.03 3,404,800
Oct 6, 2023 30.86 31.28 30.49 31.06 30.70 1,541,600
Oct 5, 2023 29.98 30.48 29.94 30.48 30.12 2,051,700
Oct 4, 2023 30.24 30.32 29.56 30.08 29.73 3,011,900
Oct 3, 2023 30.33 30.74 30.26 30.61 30.25 2,345,900
Oct 2, 2023 31.18 31.24 30.22 30.53 30.17 3,386,400
Sep 29, 2023 31.89 32.01 31.49 31.60 31.23 1,609,700
Sep 28, 2023 31.74 32.35 31.74 32.07 31.70 1,627,600
Sep 27, 2023 31.35 31.93 31.16 31.87 31.50 1,470,800
Sep 26, 2023 30.86 31.22 30.82 30.86 30.50 1,223,900
Sep 25, 2023 30.86 31.30 30.77 31.21 30.85 1,035,600
Sep 22, 2023 31.23 31.56 30.99 30.99 30.63 1,883,600
Sep 21, 2023 31.71 31.72 31.03 31.12 30.76 2,808,700
Sep 20, 2023 32.06 32.45 31.84 31.86 31.49 1,951,000
Sep 19, 2023 32.99 33.02 32.01 32.16 31.78 1,941,000
Sep 18, 2023 33.00 33.05 32.53 32.67 32.29 1,715,900
Sep 15, 2023 32.85 32.99 32.63 32.63 32.25 2,336,700
Sep 14, 2023 32.63 32.95 32.59 32.89 32.51 1,247,500
Sep 13, 2023 32.60 32.66 32.08 32.24 31.86 1,171,900
Sep 12, 2023 32.45 32.72 32.32 32.53 32.15 1,362,000
Sep 11, 2023 32.32 32.47 32.08 32.14 31.77 1,367,900
Sep 8, 2023 31.76 32.12 31.52 31.87 31.50 1,519,500
Sep 7, 2023 31.85 32.04 31.39 31.44 31.07 1,633,000
Sep 6, 2023 32.21 32.53 31.93 32.07 31.70 1,706,100
Sep 5, 2023 32.32 32.51 32.06 32.07 31.70 1,934,900
Sep 1, 2023 32.62 32.70 32.14 32.30 31.92 2,104,100
Aug 31, 2023 32.56 32.60 31.78 31.93 31.56 2,734,800
Aug 30, 2023 33.52 33.58 33.21 33.21 32.82 1,007,400
Aug 29, 2023 33.10 33.40 32.86 33.39 33.00 1,202,200
Aug 28, 2023 32.69 32.88 32.56 32.79 32.41 1,150,900
Aug 25, 2023 32.78 32.78 32.23 32.39 32.01 1,329,200
Aug 24, 2023 32.67 32.95 32.46 32.46 32.08 1,217,300
Aug 23, 2023 32.48 32.98 32.35 32.86 32.48 1,519,000
Aug 22, 2023 33.55 33.60 32.87 32.92 32.54 1,955,500
Aug 21, 2023 33.63 33.74 33.33 33.43 33.04 904,100
Aug 18, 2023 32.69 33.36 32.59 33.35 32.96 1,067,600
Aug 17, 2023 33.38 33.53 32.98 33.01 32.63 1,281,200
Aug 16, 2023 33.31 33.63 33.03 33.06 32.67 1,122,500
Aug 15, 2023 33.59 33.59 33.21 33.24 32.85 903,800
Aug 14, 2023 33.38 33.69 33.16 33.63 33.24 1,205,600
Aug 11, 2023 33.52 33.90 33.48 33.73 33.34 1,094,600
Aug 10, 2023 33.84 34.20 33.53 33.62 33.23 2,034,400
Aug 9, 2023 33.58 33.99 33.53 33.69 33.30 1,598,700
Aug 8, 2023 32.40 33.06 32.13 33.01 32.63 1,735,200
Aug 7, 2023 32.62 32.82 32.44 32.71 32.33 1,629,200
Aug 4, 2023 32.91 33.27 32.74 32.77 32.39 3,794,200
Aug 3, 2023 31.72 32.22 31.60 31.87 31.50 4,890,700
Aug 2, 2023 32.93 33.07 32.58 32.96 32.58 2,614,600
Aug 1, 2023 33.27 33.65 33.10 33.60 33.21 1,880,900
Jul 31, 2023 33.47 33.71 33.36 33.49 33.10 1,489,700
Jul 28, 2023 33.00 33.34 32.84 33.25 32.86 1,119,200
Jul 27, 2023 33.12 33.31 32.74 32.89 32.51 1,624,200
Jul 26, 2023 32.81 33.12 32.71 32.95 32.57 1,518,700
Jul 25, 2023 33.02 33.30 32.89 33.29 32.90 1,388,800
Jul 24, 2023 33.07 33.51 33.07 33.29 32.90 2,044,400
Jul 21, 2023 33.01 33.22 32.82 33.16 32.77 2,492,900
Jul 20, 2023 33.12 33.17 32.82 33.04 32.65 2,884,000
Jul 19, 2023 32.30 32.53 32.16 32.27 31.89 1,603,300
Jul 18, 2023 32.22 32.53 32.10 32.41 32.03 1,518,900
Jul 17, 2023 31.86 32.08 31.81 31.87 31.50 2,009,900
Jul 14, 2023 31.99 31.99 31.74 31.83 31.46 4,520,600
Jul 13, 2023 31.85 32.17 31.71 32.01 31.64 2,508,100
Jul 12, 2023 31.50 32.03 31.50 31.82 31.45 4,673,700
Jul 11, 2023 30.44 31.07 30.40 31.03 30.67 3,060,000
Jul 10, 2023 30.12 30.31 29.88 30.22 29.87 1,548,300
Jul 7, 2023 29.30 30.47 29.28 30.17 29.82 3,095,800
Jul 6, 2023 29.49 29.62 28.74 29.18 28.84 1,836,400
Jul 5, 2023 29.95 29.97 29.54 29.71 29.36 1,656,600
Jul 3, 2023 30.09 30.28 29.83 29.87 29.52 1,203,300
Jun 30, 2023 30.00 30.17 29.76 29.95 29.60 2,322,400
Jun 29, 2023 29.39 29.63 29.11 29.38 29.04 1,919,400
Jun 28, 2023 28.14 28.58 27.93 28.51 28.18 2,059,900
Jun 27, 2023 28.13 28.53 27.93 28.44 28.11 1,773,400
Jun 26, 2023 27.93 28.57 27.93 28.39 28.06 1,709,800
Jun 23, 2023 27.69 28.06 27.60 28.05 27.72 1,686,000
Jun 22, 2023 28.09 28.10 27.87 28.04 27.71 1,961,300
Jun 21, 2023 27.67 28.44 27.60 28.24 27.91 1,375,100
Jun 20, 2023 27.69 27.78 27.32 27.70 27.38 2,183,200
Jun 16, 2023 28.50 28.53 28.12 28.25 27.92 2,825,200
Jun 15, 2023 28.14 28.63 28.10 28.50 28.17 1,792,400
Jun 14, 2023 28.44 28.48 27.78 27.89 27.56 1,692,500
Jun 13, 2023 28.00 28.38 27.99 28.09 27.76 2,169,700
Jun 12, 2023 27.42 27.58 27.31 27.31 26.99 1,461,700
Jun 9, 2023 27.88 27.89 27.47 27.61 27.29 3,277,700
Jun 8, 2023 27.86 27.92 27.48 27.78 27.46 1,772,000
Jun 7, 2023 27.29 27.75 27.18 27.73 27.41 2,612,200
Jun 6, 2023 26.32 27.30 26.28 27.23 26.91 2,127,500
Jun 5, 2023 26.96 27.00 26.54 26.64 26.33 2,010,700
Jun 2, 2023 26.54 26.92 26.25 26.69 26.38 2,312,500
Jun 1, 2023 25.05 25.87 24.97 25.69 25.39 3,064,900
May 31, 2023 25.10 25.23 24.69 24.76 24.47 2,911,700
May 30, 2023 25.65 25.65 25.28 25.60 25.30 3,237,900
May 26, 2023 25.71 25.83 25.45 25.74 25.44 2,213,200
May 25, 2023 26.02 26.05 25.30 25.72 25.42 3,265,900
May 24, 2023 26.65 26.84 26.26 26.36 26.05 2,671,400
May 23, 2023 26.40 26.62 26.22 26.50 26.19 2,218,600
May 22, 2023 0.68 Dividend
May 22, 2023 26.17 26.50 26.16 26.33 26.02 2,011,200
May 19, 2023 26.98 27.07 26.65 26.83 25.85 2,810,500
May 18, 2023 26.42 26.74 26.22 26.69 25.71 2,839,400
May 17, 2023 26.64 26.94 26.44 26.86 25.87 1,993,900
May 16, 2023 26.43 26.61 26.14 26.15 25.19 1,972,000
May 15, 2023 26.58 26.93 26.44 26.62 25.64 3,312,800
May 12, 2023 26.71 27.01 26.43 26.60 25.62 2,264,600
May 11, 2023 26.61 26.64 26.25 26.55 25.58 2,206,100
May 10, 2023 27.43 27.45 26.70 26.90 25.91 2,957,400
May 9, 2023 27.16 27.72 27.13 27.46 26.45 2,674,100
May 8, 2023 27.65 27.86 27.49 27.65 26.63 3,864,900
May 5, 2023 27.27 27.50 27.18 27.31 26.31 2,378,700
May 4, 2023 26.81 27.15 26.55 26.86 25.87 3,713,400
May 3, 2023 26.94 27.30 26.84 26.90 25.91 2,974,000
May 2, 2023 28.15 28.23 27.06 27.30 26.30 3,662,400
May 1, 2023 28.87 29.13 28.54 28.83 27.77 1,527,800
Apr 28, 2023 27.89 28.99 27.75 28.71 27.66 3,661,300
Apr 27, 2023 27.69 28.20 27.19 27.83 26.81 4,493,100
Apr 26, 2023 28.95 29.25 28.46 28.49 27.44 3,125,000
Apr 25, 2023 29.10 29.15 28.33 28.54 27.49 2,951,900
Apr 24, 2023 28.79 29.91 28.74 29.88 28.78 3,170,400
Apr 21, 2023 28.82 28.85 28.38 28.61 27.56 1,320,800
Apr 20, 2023 28.62 29.01 28.60 28.83 27.77 1,443,100

Related Tickers

NR Newpark Resources, Inc.
7.39
+1.51%
 
BKR Baker Hughes Company
32.60
+1.24%
 
DRQ Dril-Quip, Inc.
19.66
+1.08%
 
WHD Cactus, Inc.
50.58
+2.87%
 
LBRT Liberty Energy Inc.
22.38
+1.27%
 
FTI TechnipFMC plc
25.22
+0.24%
 
PUMP ProPetro Holding Corp.
8.54
+1.18%
 
MRC MRC Global Inc.
11.79
+0.77%
 
AROC Archrock, Inc.
19.44
+2.64%
 
NOV NOV Inc.
18.75
+1.35%