Tenaris Historical Data - TS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Tenaris (TS)
Tenaris (TS) Historical

Tenaris (TS)

34.61

-2.78

(-7.44%)

Closed April 29 4:00PM

Delayed by 15 minutes

34.575

-0.035

(-0.10%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.12	-8.26928173867	37.73	38.04	34.015	1939907	37.5654237	CS
4	-4.73	-12.0233858668	39.34	40.725	34.015	1703260	38.65659974	CS
12	2.01	6.16564417178	32.6	40.725	31.055	1952461	36.40358802	CS
26	2.79	8.76807039598	31.82	40.725	30.935	2046961	34.78980181	CS
52	5.66	19.5509499136	28.95	40.725	24.69	2101885	32.40004251	CS
156	12.61	57.3181818182	22	40.725	18.795	2197361	28.59832603	CS
260	6.64	23.7397211298	27.97	40.725	8.8616	2187564	24.49315388	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713566400	37.9	0.53	1.42	37.73	38.04	37.39	1342197
1713480000	37.37	-0.73	-1.92	37.46	38.09	37.25	2224067
1713393600	38.1	0.05	0.13	38.27	38.51	38.02	1263273
1713307200	38.05	-0.15	-0.39	37.93	38.12	37.59	1938836
1713220800	38.2	-0.33	-0.86	38.9	38.97	38.19	1318409
1712961600	38.53	-0.9	-2.28	39.12	39.53	38.46	1766298
1712875200	39.43	-0.55	-1.38	39.86	39.95	39.18	1517853
1712788800	39.98	0.4	1.01	39.5	39.99	39.37	1658869
1712702400	39.58	-0.55	-1.37	40.3	40.455	39.455	1643610
1712616000	40.13	0.19	0.48	40.36	40.54	39.93	1565020
1712356800	39.94	0.1	0.25	40.03	40.15	39.625	1240469
1712270400	39.84	-0.44	-1.09	40.43	40.725	39.615	1911251
1712184000	40.28	0.81	2.05	39.88	40.37	39.77	1541881
1712097600	39.47	-0.02	-0.05	39.71	39.82	39.16	2005436
1712011200	39.49	0.22	0.56	39.34	39.59	38.795	1305261
1711665600	39.27	-0.48	-1.21	39.55	39.79	39.26	2513550
1711579200	39.75	0.26	0.66	39.52	39.885	39.45	1734647
1711492800	39.49	-0.05	-0.13	39.95	39.97	39.49	1060941
1711406400	39.54	0.08	0.20	39.23	39.64	39.23	1143787
1711147200	39.46	0.03	0.08	39.76	39.76	39.39	1165207
1711060800	39.43	0.21	0.54	39.31	39.58	39.22	1192166
1710974400	39.22	0.14	0.36	38.96	39.42	38.82	2015872
1710888000	39.08	0.55	1.43	38.62	39.16	38.54	1098469
1710801600	38.53	-0.08	-0.21	38.62	38.63	38.17	1239583
1710542400	38.61	-0.08	-0.21	38.77	38.99	38.415	1867610
1710456000	38.69	-0.33	-0.85	39.09	39.09	38.57	1788266
1710369600	39.02	0.84	2.20	38.82	39.04	38.63	2395568
1710283200	38.18	0.15	0.39	38.29	38.4	37.885	1865945
1710196800	38.03	0.27	0.72	37.76	38.03	37.35	2535834
1709941200	37.76	-0.03	-0.08	37.91	38.08	37.64	1209988
1709854800	37.79	0.41	1.10	37.69	37.92	37.63	1334535
1709768400	37.38	0.58	1.58	37.29	37.52	37.18	3139880
1709682000	36.8	1.24	3.49	36.75	37.015	36.58	3533702
1709595600	35.56	0.01	0.03	35.58	35.69	35.445	1672027
1709336400	35.55	0.35	0.99	35.45	35.9	35.145	2097178
1709250000	35.2	-0.64	-1.79	35.75	35.92	34.92	2666887
1709163600	35.84	-0.15	-0.42	36.13	36.24	35.74	1018004
1709077200	35.99	-0.13	-0.36	36.3	36.42	35.89	1462823
1708990800	36.12	0.46	1.29	35.99	36.195	35.675	2560990
1708731600	35.66	0.57	1.62	35.04	35.82	34.81	2957903
1708645200	35.09	2.53	7.77	36.2	36.62	34.45	5880218
1708558800	32.56	0.4	1.24	32.189999	32.655	31.69	2275411
1708472400	32.159999	-0.23	-0.71	31.84	32.21	31.73	2239590
1708126800	32.39	-0.18	-0.55	32.45	32.65	32.21	1635547
1708040400	32.57	0.86	2.71	31.45	32.59	31.43	3286950
1707954000	31.71	0.1	0.32	31.86	31.89	31.4	2189153
1707867600	31.61	-0.51	-1.59	31.75	31.91	31.44	3252206
1707781200	32.119999	0.45	1.42	32.03	32.295	31.95	1053625
1707522000	31.67	-0.18	-0.57	31.74	31.88	31.62	926108
1707435600	31.85	0.22	0.70	31.54	31.99	31.39	1539090
1707349200	31.63	-0.24	-0.75	31.61	31.75	31.215	2049417
1707262800	31.87	0.5	1.59	31.5	32.09	31.45	1983010
1707176400	31.37	-0.73	-2.27	31.67	31.68	31.055	2372273
1706917200	32.1	0.1	0.31	32.6	32.64	31.995	3049165
1706830800	32	0.19	0.60	32.14	32.345	31.82	2733585
1706744400	31.81	-0.36	-1.12	32.27	32.409999	31.75	2431345
1706658000	32.17	-0.23	-0.71	31.78	32.299999	31.2601	3852958
1706571600	32.4	-0.57	-1.73	32.64	32.71	32.04	1766048

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions