Tenaris ADR

TS
🏛️ usa →
35.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.72 35.21 34.70 35.16 1.0M
2022-12-29 35.02 35.45 34.86 35.30 0.8M
2022-12-28 35.65 35.68 34.76 34.81 0.9M
2022-12-27 35.42 35.75 35.24 35.63 1.2M
2022-12-23 35.01 35.52 34.84 35.50 1.3M
2022-12-22 34.94 34.98 33.85 34.49 0.9M
2022-12-21 34.41 34.81 34.14 34.79 1.1M
2022-12-20 33.30 34.05 33.29 33.65 1.3M
2022-12-19 33.44 33.55 32.95 33.08 0.8M
2022-12-16 32.28 32.94 32.21 32.79 1.1M
2022-12-15 33.32 33.38 32.75 33.14 1.5M
2022-12-14 33.85 33.95 33.08 33.32 2.3M
2022-12-13 33.47 33.86 33.07 33.70 1.8M
2022-12-12 31.94 32.63 31.48 32.54 2.3M
2022-12-09 32.45 32.75 31.51 31.56 1.7M
2022-12-08 32.86 33.08 32.51 32.76 2.8M
2022-12-07 32.71 32.95 32.09 32.24 1.6M
2022-12-06 33.25 33.35 32.39 32.60 2.5M
2022-12-05 34.39 34.55 32.28 32.52 2.4M
2022-12-02 33.43 34.00 33.36 33.93 1.6M
2022-12-01 34.30 34.39 33.88 33.92 2.9M
2022-11-30 34.83 34.88 34.09 34.47 1.7M
2022-11-29 33.45 34.07 33.41 33.75 0.9M
2022-11-28 32.87 33.38 32.72 32.80 1.3M
2022-11-25 33.85 34.09 33.75 33.83 0.6M
2022-11-23 33.98 34.12 33.33 34.02 2.4M
2022-11-22 33.64 34.62 33.41 34.38 1.9M
2022-11-21 32.83 33.05 31.31 32.97 3.4M
2022-11-18 33.84 34.10 33.40 33.96 2.1M
2022-11-17 33.67 34.44 33.50 34.43 1.3M
2022-11-16 34.88 34.96 34.36 34.54 2.1M
2022-11-15 34.20 35.05 33.72 34.85 3.1M
2022-11-14 32.67 33.25 32.43 32.46 1.6M
2022-11-11 33.08 33.57 32.59 32.98 1.8M
2022-11-10 32.12 32.20 31.41 31.70 2.9M
2022-11-09 33.14 33.34 31.98 32.14 2.4M
2022-11-08 33.57 33.58 32.55 33.04 2.3M
2022-11-07 33.73 33.80 33.09 33.44 2.0M
2022-11-04 32.60 34.09 32.51 33.07 3.2M
2022-11-03 30.87 31.99 30.82 31.82 2.7M
2022-11-02 31.41 31.93 30.87 30.92 1.4M
2022-11-01 32.15 32.21 31.63 31.64 1.4M
2022-10-31 30.28 31.60 30.25 31.42 1.8M
2022-10-28 30.98 31.10 30.17 30.57 1.7M
2022-10-27 31.67 31.91 30.85 30.98 2.5M
2022-10-26 30.18 31.22 30.14 31.04 2.0M
2022-10-25 30.15 30.47 29.84 29.91 2.0M
2022-10-24 29.84 30.45 29.66 30.10 2.5M
2022-10-21 29.36 29.82 29.18 29.74 3.0M
2022-10-20 29.32 29.68 29.16 29.23 2.1M
2022-10-19 28.68 29.23 28.52 29.13 2.2M
2022-10-18 28.47 28.80 28.04 28.59 2.5M
2022-10-17 28.02 28.87 27.99 28.42 2.6M
2022-10-14 27.92 27.92 26.90 26.96 2.8M
2022-10-13 27.09 28.80 26.95 28.63 3.3M
2022-10-12 27.08 27.22 26.75 26.91 3.3M
2022-10-11 27.88 28.41 27.64 27.77 1.4M
2022-10-10 28.93 29.12 28.06 28.27 1.7M
2022-10-07 28.92 29.54 28.76 29.12 2.5M
2022-10-06 28.16 29.26 28.14 29.17 2.2M
2022-10-05 28.14 29.25 27.94 29.03 2.4M
2022-10-04 28.29 28.80 28.17 28.70 2.0M
2022-10-03 27.82 28.15 27.55 27.87 2.1M
2022-09-30 25.24 26.31 25.13 25.84 2.9M
2022-09-29 25.90 26.15 25.48 26.14 2.8M
2022-09-28 25.57 26.65 25.47 26.57 2.4M
2022-09-27 25.00 25.56 24.68 25.28 2.8M
2022-09-26 24.42 24.90 23.98 24.10 2.3M
2022-09-23 25.14 25.20 23.96 24.29 3.3M
2022-09-22 26.98 27.24 26.49 26.51 1.5M
2022-09-21 27.76 27.85 26.59 26.62 1.9M
2022-09-20 26.86 26.98 26.30 26.88 2.0M
2022-09-19 26.19 27.42 26.17 27.37 1.6M
2022-09-16 27.00 27.25 26.67 27.24 1.9M
2022-09-15 27.98 28.10 27.38 27.51 2.0M
2022-09-14 28.31 28.84 28.04 28.25 1.8M
2022-09-13 28.20 28.81 28.09 28.19 2.0M
2022-09-12 29.02 29.09 28.63 28.84 1.3M
2022-09-09 28.04 28.61 27.90 28.48 1.3M
2022-09-08 26.51 26.90 26.39 26.78 1.7M
2022-09-07 26.89 26.89 26.14 26.79 1.6M
2022-09-06 27.62 27.71 27.00 27.12 1.9M
2022-09-02 28.00 28.53 27.65 27.75 2.0M
2022-09-01 27.33 27.43 26.78 26.92 3.1M
2022-08-31 26.84 27.86 26.77 27.32 1.8M
2022-08-30 28.36 28.37 27.35 27.67 1.8M
2022-08-29 28.56 29.29 28.46 29.04 1.6M
2022-08-26 28.16 28.49 27.75 27.89 1.4M
2022-08-25 28.15 28.34 27.95 28.23 1.6M
2022-08-24 27.47 27.95 27.30 27.88 1.7M
2022-08-23 26.98 27.90 26.95 27.52 2.1M
2022-08-22 25.49 25.81 25.08 25.80 2.0M
2022-08-19 26.13 26.27 25.84 25.84 1.3M
2022-08-18 26.95 27.05 26.71 26.91 1.2M
2022-08-17 25.57 26.18 25.50 26.01 1.8M
2022-08-16 26.76 26.86 25.98 26.12 1.6M
2022-08-15 26.61 26.68 25.96 26.54 1.1M
2022-08-12 27.11 27.38 26.81 27.38 1.2M
2022-08-11 27.08 27.32 27.03 27.07 1.4M
2022-08-10 26.43 26.68 26.05 26.62 1.5M
2022-08-09 26.60 26.82 26.20 26.35 1.8M
2022-08-08 26.44 26.57 26.04 26.12 1.9M
2022-08-05 24.95 25.75 24.87 25.53 2.3M
2022-08-04 26.03 26.80 25.34 25.41 4.0M
2022-08-03 27.54 27.54 26.45 26.61 2.3M
2022-08-02 27.18 27.43 26.78 27.02 1.8M
2022-08-01 27.87 27.88 27.08 27.24 2.5M
2022-07-29 27.36 28.09 27.28 28.06 2.4M
2022-07-28 27.02 27.13 26.47 26.95 2.6M
2022-07-27 26.01 27.19 25.80 27.12 3.2M
2022-07-26 25.89 26.04 25.45 25.57 1.5M
2022-07-25 25.55 26.01 25.37 26.00 1.6M
2022-07-22 25.71 25.95 25.13 25.27 1.7M
2022-07-21 24.92 25.55 24.80 25.55 1.8M
2022-07-20 25.87 25.97 25.59 25.82 2.3M
2022-07-19 25.62 26.54 25.60 26.37 2.3M
2022-07-18 25.92 25.98 25.63 25.79 2.8M
2022-07-15 24.55 24.80 24.23 24.77 1.8M
2022-07-14 23.79 24.32 23.65 24.28 1.7M
2022-07-13 24.94 25.57 24.90 25.27 1.7M
2022-07-12 25.23 25.55 25.03 25.42 2.2M
2022-07-11 25.65 26.18 25.43 26.00 2.8M
2022-07-08 25.76 26.04 25.38 25.89 3.6M
2022-07-07 24.31 25.05 24.31 24.90 3.4M
2022-07-06 23.06 23.35 22.24 22.89 3.1M
2022-07-05 24.17 24.24 23.28 23.76 3.0M
2022-07-01 25.68 25.82 24.72 25.51 2.1M
2022-06-30 25.68 25.94 25.20 25.69 2.2M
2022-06-29 27.00 27.15 25.96 26.01 2.1M
2022-06-28 26.87 27.21 26.54 26.84 1.9M
2022-06-27 26.27 26.55 25.99 26.50 2.8M
2022-06-24 26.09 26.30 25.60 26.07 2.6M
2022-06-23 26.33 26.46 25.10 25.51 3.0M
2022-06-22 26.46 27.01 26.28 26.70 2.6M
2022-06-21 27.95 28.32 27.72 27.93 1.9M
2022-06-17 27.48 27.69 26.93 27.21 9.5M
2022-06-16 28.07 28.24 27.24 27.33 3.5M
2022-06-15 29.52 29.75 28.49 28.99 3.0M
2022-06-14 30.67 30.78 29.14 29.60 2.5M
2022-06-13 30.92 30.92 29.79 30.32 2.2M
2022-06-10 31.37 31.50 30.85 31.10 2.7M
2022-06-09 32.79 33.00 32.15 32.20 2.6M
2022-06-08 34.32 34.47 33.77 33.90 1.5M
2022-06-07 34.01 34.69 33.94 34.53 1.2M
2022-06-06 34.33 34.44 33.98 34.12 1.0M
2022-06-03 33.47 34.23 33.47 34.14 1.8M
2022-06-02 33.88 34.21 33.62 33.90 2.1M
2022-06-01 33.90 34.36 33.33 33.72 2.1M
2022-05-31 34.16 34.40 33.09 33.34 2.8M
2022-05-27 33.85 34.76 33.80 34.46 1.9M
2022-05-26 33.36 34.12 33.36 33.99 1.9M
2022-05-25 32.83 33.31 32.66 33.17 1.6M
2022-05-24 32.46 33.19 32.34 33.01 1.9M
2022-05-23 32.28 33.04 32.09 32.94 1.9M
2022-05-20 32.37 32.77 31.67 32.35 2.1M
2022-05-19 31.34 32.44 31.27 32.08 2.4M
2022-05-18 33.51 33.63 31.88 32.12 2.4M
2022-05-17 32.63 33.01 32.34 32.84 2.7M
2022-05-16 31.65 32.45 31.63 32.27 2.7M
2022-05-13 29.84 31.00 29.83 30.92 2.9M
2022-05-12 29.51 29.72 28.89 29.69 2.6M
2022-05-11 30.22 30.87 29.90 29.94 2.4M
2022-05-10 29.77 29.96 29.01 29.70 3.2M
2022-05-09 30.38 30.42 28.89 29.00 4.1M
2022-05-06 31.04 31.16 30.25 30.67 2.4M
2022-05-05 31.70 31.90 30.20 30.84 2.2M
2022-05-04 31.50 32.01 30.84 31.91 2.7M
2022-05-03 31.05 31.49 30.89 31.10 2.2M
2022-05-02 30.27 30.33 29.50 30.18 2.6M
2022-04-29 30.92 31.40 30.15 30.18 3.3M
2022-04-28 29.47 30.14 28.92 29.91 3.4M
2022-04-27 29.69 30.05 29.35 29.78 2.8M
2022-04-26 29.55 30.38 29.53 29.54 2.9M
2022-04-25 29.90 29.90 28.75 29.76 2.9M
2022-04-22 31.40 31.87 30.79 30.83 2.4M
2022-04-21 33.22 33.27 31.64 31.81 3.0M
2022-04-20 32.65 32.87 32.25 32.70 1.7M
2022-04-19 32.18 32.85 32.18 32.52 1.6M
2022-04-18 33.00 33.28 32.58 33.00 1.0M
2022-04-14 31.99 33.11 31.98 32.74 1.4M
2022-04-13 32.34 33.05 32.18 33.00 1.9M
2022-04-12 31.85 32.34 31.78 31.91 2.5M
2022-04-11 31.60 31.64 31.24 31.26 3.1M
2022-04-08 30.89 31.72 30.88 31.41 2.8M
2022-04-07 30.62 30.83 29.98 30.53 3.3M
2022-04-06 30.31 30.50 29.76 30.08 2.1M
2022-04-05 30.84 31.05 29.86 29.93 2.0M
2022-04-04 30.83 31.05 30.40 30.78 2.2M
2022-04-01 30.40 30.81 30.28 30.69 2.7M
2022-03-31 30.24 30.77 30.04 30.07 2.1M
2022-03-30 30.38 30.74 30.25 30.45 2.1M
2022-03-29 30.15 30.31 29.62 30.24 2.6M
2022-03-28 30.75 30.79 30.27 30.59 1.9M
2022-03-25 30.83 31.49 30.71 31.29 2.5M
2022-03-24 30.52 30.73 30.33 30.39 2.0M
2022-03-23 30.00 30.86 30.00 30.47 2.4M
2022-03-22 30.24 30.24 29.65 29.86 2.1M
2022-03-21 29.23 29.95 29.18 29.66 2.9M
2022-03-18 27.38 28.33 27.34 28.29 4.3M
2022-03-17 27.17 27.95 26.90 27.88 3.5M
2022-03-16 26.56 26.89 26.16 26.55 3.1M
2022-03-15 26.84 27.05 26.20 26.48 2.8M
2022-03-14 28.03 28.07 27.21 27.51 3.4M
2022-03-11 28.51 28.78 28.30 28.35 3.0M
2022-03-10 28.15 28.92 28.14 28.85 3.9M
2022-03-09 28.19 28.29 27.41 27.71 4.3M
2022-03-08 29.32 29.87 28.05 28.77 6.8M
2022-03-07 27.49 28.83 27.14 28.42 8.3M
2022-03-04 24.85 25.93 24.82 25.92 5.6M
2022-03-03 26.34 26.40 25.99 26.29 2.8M
2022-03-02 26.44 26.99 26.39 26.74 2.8M
2022-03-01 25.95 26.31 25.18 25.52 3.5M
2022-02-28 25.45 25.94 25.19 25.93 2.8M
2022-02-25 24.93 25.38 24.88 25.32 2.7M
2022-02-24 24.54 24.65 23.71 24.24 3.9M
2022-02-23 24.83 25.20 24.61 24.77 4.4M
2022-02-22 24.74 25.29 24.67 24.93 6.4M
2022-02-18 26.00 26.11 25.38 25.70 3.0M
2022-02-17 26.22 26.58 25.70 26.23 3.2M
2022-02-16 26.89 27.20 26.61 26.82 3.1M
2022-02-15 26.00 26.73 25.84 26.67 2.8M
2022-02-14 26.38 26.45 25.86 26.11 2.7M
2022-02-11 26.24 26.79 26.17 26.65 3.0M
2022-02-10 26.03 26.76 26.03 26.28 2.1M
2022-02-09 25.88 26.33 25.81 26.17 1.7M
2022-02-08 26.28 26.32 25.70 26.08 3.2M
2022-02-07 25.86 26.39 25.63 26.21 2.9M
2022-02-04 26.02 26.48 25.94 26.24 2.8M
2022-02-03 25.76 25.80 25.44 25.66 2.2M
2022-02-02 25.97 26.00 25.58 25.71 2.7M
2022-02-01 24.79 25.91 24.79 25.90 5.5M
2022-01-31 24.23 24.55 23.82 24.38 2.5M
2022-01-28 24.33 24.47 23.89 24.25 3.1M
2022-01-27 24.81 25.09 24.25 24.54 3.2M
2022-01-26 24.43 24.64 23.96 24.16 2.7M
2022-01-25 22.95 23.90 22.50 23.72 2.5M
2022-01-24 22.61 22.91 21.94 22.90 3.6M
2022-01-21 23.50 23.62 22.88 23.04 2.9M
2022-01-20 23.99 24.53 23.83 23.92 2.9M
2022-01-19 24.60 24.66 24.17 24.32 2.0M
2022-01-18 24.48 24.73 24.27 24.51 3.2M
2022-01-14 23.11 23.85 22.99 23.81 2.6M
2022-01-13 22.93 23.32 22.63 22.69 2.4M
2022-01-12 23.03 23.20 22.90 23.17 1.9M
2022-01-11 22.38 22.98 22.24 22.96 2.1M
2022-01-10 22.14 22.33 22.03 22.18 2.2M
2022-01-07 22.10 22.49 21.99 22.42 2.3M
2022-01-06 22.35 22.53 21.99 22.28 2.5M
2022-01-05 22.28 22.50 21.86 21.89 2.3M
2022-01-04 21.83 22.32 21.83 22.03 3.8M
2022-01-03 21.28 21.82 21.25 21.81 2.0M