Tenaris (TS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.04861773117 | 31.47 | 32.175 | 31.125 | 1998860 | 31.76001335 | CS |
| 4 | 0.78 | 2.51450676983 | 31.02 | 32.175 | 29.69 | 1787724 | 30.96878949 | CS |
| 12 | -2.06 | -6.0838747785 | 33.86 | 35.38 | 29.69 | 1789317 | 32.33435213 | CS |
| 26 | -0.24 | -0.749063670412 | 32.04 | 40.725 | 29.69 | 1933357 | 34.3183762 | CS |
| 52 | -1.27 | -3.84033867554 | 33.07 | 40.725 | 29.555 | 1953020 | 33.67368045 | CS |
| 156 | 11.63 | 57.6598909271 | 20.17 | 40.725 | 18.795 | 2191418 | 29.31784946 | CS |
| 260 | 6.63 | 26.3408820024 | 25.17 | 40.725 | 8.8616 | 2187153 | 24.76263965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 31.62 | -0.38 | -1.19 | 31.82 | 31.87 | 31.41 | 2196608 |
| 1721342400 | 32 | 0.31 | 0.98 | 31.81 | 32.174999 | 31.77 | 2722183 |
| 1721256000 | 31.69 | -0.07 | -0.22 | 31.8 | 31.94 | 31.47 | 1571885 |
| 1721169600 | 31.76 | 0.13 | 0.41 | 31.25 | 31.845 | 31.125 | 1691060 |
| 1721083200 | 31.63 | 0.42 | 1.35 | 31.47 | 31.9 | 31.29 | 1812565 |
| 1720824000 | 31.21 | 0.01 | 0.03 | 31.41 | 31.46 | 31.13 | 1414656 |
| 1720737600 | 31.2 | 0.23 | 0.74 | 30.82 | 31.29 | 30.7001 | 1313205 |
| 1720651200 | 30.97 | 0.51 | 1.67 | 30.71 | 30.985 | 30.61 | 1020964 |
| 1720564800 | 30.46 | -0.16 | -0.52 | 30.53 | 30.725 | 30.45 | 1594290 |
| 1720478400 | 30.62 | -0.3 | -0.97 | 30.59 | 30.76 | 30.49 | 1244684 |
| 1720219200 | 30.92 | -0.2 | -0.64 | 31.35 | 31.35 | 30.71 | 790322 |
| 1720040640 | 31.12 | 0.3 | 0.97 | 31.01 | 31.28 | 30.97 | 628480 |
| 1719960000 | 30.82 | 0.08 | 0.26 | 30.79 | 30.9 | 30.64 | 1151723 |
| 1719873600 | 30.74 | 0.86 | 2.88 | 30.91 | 30.98 | 30.47 | 1797608 |
| 1719614400 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1719528000 | 29.88 | -0.44 | -1.45 | 30.23 | 30.31 | 29.69 | 3991207 |
| 1719441600 | 30.32 | -0.34 | -1.11 | 30.3 | 30.33 | 29.95 | 3203501 |
| 1719355200 | 30.66 | -0.41 | -1.32 | 30.83 | 30.895 | 30.6 | 1869943 |
| 1719268800 | 31.07 | 0.53 | 1.74 | 31.02 | 31.375 | 30.95 | 2164144 |
| 1719009600 | 30.54 | -0.35 | -1.13 | 30.8 | 30.8 | 30.365 | 3838565 |
| 1718923200 | 30.89 | -0.23 | -0.74 | 31.12 | 31.33 | 30.86 | 2219896 |
| 1718750400 | 31.12 | -0.08 | -0.26 | 31.28 | 31.5 | 31.065 | 1206726 |
| 1718664000 | 31.2 | 0.7 | 2.30 | 30.95 | 31.3 | 30.715 | 1461518 |
| 1718404800 | 30.5 | -0.8 | -2.56 | 30.66 | 30.78 | 30.32 | 1653423 |
| 1718318400 | 31.3 | -0.57 | -1.79 | 31.65 | 31.75 | 31.05 | 1177129 |
| 1718232000 | 31.87 | -0.15 | -0.47 | 32.159999 | 32.299999 | 31.845 | 897344 |
| 1718145600 | 32.02 | -0.34 | -1.05 | 31.87 | 32.09 | 31.73 | 773017 |
| 1718059200 | 32.36 | 0.36 | 1.13 | 32.22 | 32.515 | 32.009999 | 1169816 |
| 1717800000 | 32 | -0.25 | -0.78 | 32.28 | 32.42 | 31.99 | 1795189 |
| 1717713600 | 32.25 | 0.07 | 0.22 | 32.049999 | 32.32 | 31.98 | 1300295 |
| 1717627200 | 32.18 | -0.07 | -0.22 | 32.32 | 32.35 | 31.89 | 1568317 |
| 1717540800 | 32.25 | -0.03 | -0.09 | 32.049999 | 32.354999 | 31.96 | 2707360 |
| 1717454400 | 32.28 | -0.69 | -2.09 | 32.95 | 33 | 32.002499 | 3093854 |
| 1717195200 | 32.97 | 0.27 | 0.83 | 32.65 | 32.975 | 32.42 | 2789454 |
| 1717108800 | 32.7 | -0.21 | -0.64 | 32.9 | 33.119999 | 32.549999 | 2760936 |
| 1717022400 | 32.909999 | -1.39 | -4.05 | 33.87 | 33.91 | 32.7 | 3257598 |
| 1716936000 | 34.3 | 0.7 | 2.08 | 34.25 | 34.465 | 34.11 | 917386 |
| 1716590400 | 33.6 | 0.15 | 0.45 | 33.91 | 34.1 | 33.455 | 1297819 |
| 1716504000 | 33.45 | -0.16 | -0.48 | 34.14 | 34.19 | 33.36 | 2127985 |
| 1716417600 | 33.61 | -0.83 | -2.41 | 34.29 | 34.32 | 33.509999 | 1780865 |
| 1716331200 | 34.44 | -0.14 | -0.40 | 34.52 | 34.7556 | 34.39 | 861252 |
| 1716244800 | 34.58 | -0.52 | -1.48 | 34.27 | 34.79 | 34.15 | 1290922 |
| 1715985600 | 35.1 | -0.03 | -0.09 | 35.02 | 35.18 | 34.905 | 851043 |
| 1715899200 | 35.13 | -0.21 | -0.59 | 35.07 | 35.25 | 34.815 | 1547240 |
| 1715812800 | 35.34 | 0.21 | 0.60 | 35.3 | 35.38 | 34.7 | 1475987 |
| 1715726400 | 35.13 | 0.4 | 1.15 | 35.1 | 35.24 | 34.84 | 1371571 |
| 1715640000 | 34.73 | 0.61 | 1.79 | 34.37 | 34.7775 | 34.33 | 1280477 |
| 1715380800 | 34.12 | -0.47 | -1.36 | 34.77 | 34.88 | 34.08 | 1237550 |
| 1715294400 | 34.59 | 0.96 | 2.85 | 34.29 | 34.68 | 34.12 | 1176776 |
| 1715208000 | 33.63 | -0.48 | -1.41 | 33.69 | 33.945 | 33.615 | 1698637 |
| 1715121600 | 34.11 | 0.03 | 0.09 | 34.23 | 34.415 | 34.095 | 1152499 |
| 1715035200 | 34.08 | 0.28 | 0.83 | 34.02 | 34.405 | 34.015 | 1609809 |
| 1714776000 | 33.8 | 0.3 | 0.90 | 33.32 | 33.8 | 33.21 | 2935520 |
| 1714689600 | 33.5 | 0.26 | 0.78 | 33.56 | 33.74 | 33.21 | 1870041 |
| 1714603200 | 33.24 | 0.25 | 0.76 | 32.99 | 33.78 | 32.865 | 2358854 |
| 1714516800 | 32.99 | -1.09 | -3.20 | 33.86 | 33.88 | 32.99 | 2064046 |
| 1714430400 | 34.08 | -0.53 | -1.53 | 33.86 | 34.38 | 33.74 | 3446007 |
| 1714171200 | 34.61 | -2.78 | -7.44 | 35.4 | 35.59 | 34.015 | 6606235 |
| 1714084800 | 37.39 | 0.07 | 0.19 | 36.91 | 37.58 | 36.735 | 3179628 |
| 1713998400 | 37.32 | -0.55 | -1.45 | 37.47 | 37.53 | 37.085 | 2497548 |
| 1713912000 | 37.87 | 0.11 | 0.29 | 37.24 | 37.88 | 37.1 | 1562836 |
| 1713825600 | 37.76 | -0.14 | -0.37 | 37.42 | 37.955 | 37.165 | 1193715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
