TS - TENARIS SA
37.68
0.100 0.265%
Share volume: 1,767,903
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$37.58
-0.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $38.12 | $38.12 | $38.25 | $38.25 | $37.48 | $37.48 | $37.68 | $37.68 | 1,767,903 | $1,509,530.00 |
| 01/30/2025 | $38.04 | $38.04 | $38.29 | $38.29 | $37.84 | $37.84 | $38.15 | $38.15 | 1,299,232 | $1,299,232.00 |
| 01/29/2025 | $37.51 | $37.51 | $38.04 | $38.04 | $37.33 | $37.33 | $37.73 | $37.73 | 1,734,773 | $1,734,773.00 |
| 01/28/2025 | $38.35 | $38.35 | $38.47 | $38.47 | $37.66 | $37.66 | $37.97 | $37.97 | 1,099,309 | $1,099,309.00 |
| 01/27/2025 | $38.88 | $38.88 | $39.16 | $39.16 | $38.63 | $38.63 | $38.87 | $38.87 | 2,085,390 | $2,085,390.00 |
| 01/24/2025 | $38.55 | $38.55 | $38.75 | $38.75 | $38.35 | $38.35 | $38.54 | $38.54 | 1,541,218 | $1,541,218.00 |
| 01/23/2025 | $39.01 | $39.01 | $39.05 | $39.05 | $38.48 | $38.48 | $38.51 | $38.51 | 1,995,127 | $1,995,127.00 |
| 01/22/2025 | $39.28 | $39.28 | $39.30 | $39.30 | $38.68 | $38.68 | $38.68 | $38.68 | 1,166,424 | $1,166,424.00 |
| 01/21/2025 | $39.65 | $39.65 | $39.65 | $39.65 | $38.94 | $38.94 | $39.21 | $39.21 | 1,476,425 | $1,476,425.00 |