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
2023-12-29 35.15 35.16 34.67 34.76 1.2M
2023-12-28 35.60 35.62 34.98 34.99 1.5M
2023-12-27 35.84 35.89 35.49 35.62 1.4M
2023-12-26 35.63 35.90 35.47 35.52 1.2M
2023-12-22 35.47 35.57 35.22 35.25 1.2M
2023-12-21 35.00 35.30 34.90 35.29 1.5M
2023-12-20 35.02 35.33 34.55 34.57 1.9M
2023-12-19 34.74 35.15 34.56 35.09 1.6M
2023-12-18 34.79 35.14 34.43 34.46 2.0M
2023-12-15 34.07 34.31 33.76 34.13 3.4M
2023-12-14 33.73 34.54 33.72 34.46 2.3M
2023-12-13 33.05 33.59 32.87 33.58 1.9M
2023-12-12 33.20 33.20 32.69 32.92 1.8M
2023-12-11 33.57 33.71 33.16 33.47 2.7M
2023-12-08 33.63 34.08 33.58 33.96 1.6M
2023-12-07 33.83 33.90 33.34 33.56 2.3M
2023-12-06 34.00 34.12 33.38 33.38 1.6M
2023-12-05 34.36 34.45 34.19 34.21 1.8M
2023-12-04 34.32 34.87 34.17 34.67 2.4M
2023-12-01 34.25 35.15 34.15 34.87 2.7M
2023-11-30 34.85 35.32 34.24 34.67 3.2M
2023-11-29 33.72 33.89 33.55 33.72 1.4M
2023-11-28 33.80 34.04 33.60 33.64 1.3M
2023-11-27 34.09 34.16 33.66 33.73 1.7M
2023-11-24 33.83 34.22 33.83 34.00 0.8M
2023-11-22 33.05 33.61 32.80 33.55 2.4M
2023-11-21 34.21 34.31 33.91 34.01 1.5M
2023-11-20 34.13 34.67 34.03 34.43 1.5M
2023-11-17 33.75 34.37 33.75 34.30 1.6M
2023-11-16 34.48 34.60 33.31 33.55 3.1M
2023-11-15 34.91 35.14 34.49 34.52 1.7M
2023-11-14 35.06 35.20 34.77 35.08 2.4M
2023-11-13 34.77 34.98 34.62 34.80 1.3M
2023-11-10 34.41 34.67 34.26 34.65 1.8M
2023-11-09 33.95 34.27 33.81 33.82 1.7M
2023-11-08 33.70 34.06 33.36 33.56 2.4M
2023-11-07 35.06 35.07 34.31 34.38 2.8M
2023-11-06 35.90 35.99 35.29 35.39 2.8M
2023-11-03 34.10 35.26 33.82 34.82 3.7M
2023-11-02 35.02 35.32 34.37 34.60 6.2M
2023-11-01 31.60 31.98 31.51 31.83 2.2M
2023-10-31 31.59 31.59 31.07 31.32 2.2M
2023-10-30 31.81 31.96 31.43 31.65 2.5M
2023-10-27 32.11 32.17 31.21 31.42 2.6M
2023-10-26 31.82 32.12 31.58 31.81 2.2M
2023-10-25 32.51 32.66 32.35 32.37 2.4M
2023-10-24 32.81 32.89 32.52 32.56 1.9M
2023-10-23 32.92 32.93 32.49 32.59 2.6M
2023-10-20 32.68 32.91 32.16 32.67 2.9M
2023-10-19 32.77 33.21 32.56 33.00 2.5M
2023-10-18 33.42 33.70 33.28 33.39 1.9M
2023-10-17 32.95 33.75 32.95 33.63 1.6M
2023-10-16 33.26 33.42 32.95 33.27 1.5M
2023-10-13 32.93 33.39 32.92 33.21 1.8M
2023-10-12 33.01 33.03 32.22 32.49 2.0M
2023-10-11 32.67 32.97 32.45 32.89 2.3M
2023-10-10 32.52 32.65 32.27 32.59 1.4M
2023-10-09 31.69 32.45 31.56 32.41 3.4M
2023-10-06 30.86 31.28 30.49 31.06 1.5M
2023-10-05 29.98 30.48 29.94 30.48 2.1M
2023-10-04 30.24 30.32 29.56 30.08 3.0M
2023-10-03 30.33 30.74 30.26 30.61 2.3M
2023-10-02 31.18 31.24 30.22 30.53 3.4M
2023-09-29 31.89 32.01 31.49 31.60 1.6M
2023-09-28 31.74 32.35 31.74 32.07 1.6M
2023-09-27 31.35 31.93 31.16 31.87 1.5M
2023-09-26 30.86 31.22 30.82 30.86 1.2M
2023-09-25 30.86 31.30 30.77 31.21 1.0M
2023-09-22 31.23 31.56 30.99 30.99 1.9M
2023-09-21 31.71 31.72 31.03 31.12 2.8M
2023-09-20 32.06 32.45 31.84 31.86 2.0M
2023-09-19 32.99 33.02 32.01 32.16 1.9M
2023-09-18 33.00 33.05 32.53 32.67 1.7M
2023-09-15 32.85 33.00 32.63 32.63 2.3M
2023-09-14 32.63 32.95 32.59 32.89 1.2M
2023-09-13 32.60 32.66 32.08 32.24 1.2M
2023-09-12 32.45 32.72 32.32 32.53 1.4M
2023-09-11 32.32 32.47 32.08 32.14 1.4M
2023-09-08 31.76 32.12 31.52 31.87 1.5M
2023-09-07 31.85 32.04 31.39 31.44 1.6M
2023-09-06 32.21 32.53 31.93 32.07 1.7M
2023-09-05 32.32 32.51 32.06 32.07 1.9M
2023-09-01 32.62 32.70 32.14 32.30 2.1M
2023-08-31 32.56 32.60 31.78 31.93 2.7M
2023-08-30 33.52 33.58 33.21 33.21 1.0M
2023-08-29 33.10 33.40 32.86 33.39 1.2M
2023-08-28 32.69 32.88 32.56 32.79 1.2M
2023-08-25 32.78 32.78 32.23 32.39 1.3M
2023-08-24 32.67 32.95 32.46 32.46 1.2M
2023-08-23 32.48 32.98 32.35 32.86 1.5M
2023-08-22 33.55 33.61 32.87 32.92 2.0M
2023-08-21 33.63 33.74 33.33 33.43 0.9M
2023-08-18 32.69 33.36 32.59 33.35 1.1M
2023-08-17 33.38 33.53 32.98 33.01 1.3M
2023-08-16 33.31 33.63 33.03 33.06 1.1M
2023-08-15 33.59 33.59 33.21 33.24 0.9M
2023-08-14 33.38 33.69 33.16 33.63 1.2M
2023-08-11 33.52 33.90 33.48 33.73 1.1M
2023-08-10 33.84 34.20 33.53 33.62 2.0M
2023-08-09 33.58 33.99 33.54 33.69 1.6M
2023-08-08 32.40 33.06 32.13 33.01 1.7M
2023-08-07 32.62 32.82 32.44 32.71 1.6M
2023-08-04 32.91 33.27 32.74 32.77 3.8M
2023-08-03 31.72 32.22 31.60 31.87 4.9M
2023-08-02 32.93 33.07 32.58 32.96 2.6M
2023-08-01 33.27 33.65 33.10 33.60 1.9M
2023-07-31 33.47 33.71 33.36 33.49 1.5M
2023-07-28 33.00 33.34 32.84 33.25 1.1M
2023-07-27 33.12 33.31 32.74 32.89 1.6M
2023-07-26 32.81 33.12 32.71 32.95 1.5M
2023-07-25 33.02 33.30 32.89 33.29 1.4M
2023-07-24 33.07 33.51 33.07 33.29 2.0M
2023-07-21 33.01 33.22 32.82 33.16 2.5M
2023-07-20 33.12 33.17 32.82 33.04 2.9M
2023-07-19 32.30 32.53 32.16 32.27 1.6M
2023-07-18 32.22 32.53 32.10 32.41 1.5M
2023-07-17 31.86 32.08 31.81 31.87 2.0M
2023-07-14 31.99 31.99 31.74 31.83 4.5M
2023-07-13 31.85 32.17 31.71 32.01 2.5M
2023-07-12 31.50 32.03 31.50 31.82 4.7M
2023-07-11 30.44 31.07 30.40 31.03 3.1M
2023-07-10 30.12 30.31 29.88 30.22 1.5M
2023-07-07 29.30 30.47 29.28 30.17 3.1M
2023-07-06 29.49 29.62 28.74 29.18 1.8M
2023-07-05 29.95 29.97 29.54 29.71 1.7M
2023-07-03 30.09 30.28 29.83 29.87 1.2M
2023-06-30 30.00 30.17 29.76 29.95 2.3M
2023-06-29 29.39 29.63 29.11 29.38 1.9M
2023-06-28 28.14 28.58 27.93 28.51 2.1M
2023-06-27 28.13 28.53 27.93 28.44 1.8M
2023-06-26 27.93 28.57 27.93 28.39 1.7M
2023-06-23 27.69 28.06 27.60 28.05 1.7M
2023-06-22 28.09 28.10 27.87 28.04 2.0M
2023-06-21 27.67 28.44 27.60 28.24 1.4M
2023-06-20 27.69 27.78 27.32 27.70 2.2M
2023-06-16 28.50 28.53 28.12 28.25 2.8M
2023-06-15 28.14 28.63 28.10 28.50 1.8M
2023-06-14 28.44 28.48 27.78 27.89 1.7M
2023-06-13 28.00 28.38 27.99 28.09 2.2M
2023-06-12 27.42 27.58 27.31 27.31 1.5M
2023-06-09 27.88 27.89 27.47 27.61 3.3M
2023-06-08 27.86 27.92 27.48 27.78 1.8M
2023-06-07 27.29 27.75 27.18 27.73 2.6M
2023-06-06 26.32 27.30 26.28 27.23 2.1M
2023-06-05 26.96 27.00 26.54 26.64 2.2M
2023-06-02 26.54 26.92 26.25 26.69 2.3M
2023-06-01 25.05 25.87 24.97 25.69 3.1M
2023-05-31 25.10 25.23 24.69 24.76 2.9M
2023-05-30 25.65 25.65 25.28 25.60 3.2M
2023-05-26 25.71 25.83 25.45 25.74 2.2M
2023-05-25 26.02 26.05 25.30 25.72 3.3M
2023-05-24 26.65 26.84 26.26 26.36 2.7M
2023-05-23 26.40 26.62 26.22 26.50 2.2M
2023-05-22 26.17 26.50 26.16 26.33 2.0M
2023-05-19 26.98 27.07 26.65 26.83 2.8M
2023-05-18 26.42 26.74 26.22 26.69 2.8M
2023-05-17 26.64 26.94 26.44 26.86 2.0M
2023-05-16 26.43 26.61 26.14 26.15 2.0M
2023-05-15 26.58 26.93 26.44 26.62 3.3M
2023-05-12 26.71 27.01 26.43 26.60 2.3M
2023-05-11 26.61 26.64 26.25 26.55 2.2M
2023-05-10 27.43 27.45 26.70 26.90 3.0M
2023-05-09 27.16 27.72 27.13 27.46 2.7M
2023-05-08 27.65 27.86 27.49 27.65 3.9M
2023-05-05 27.27 27.50 27.18 27.31 2.4M
2023-05-04 26.81 27.15 26.55 26.86 3.7M
2023-05-03 26.94 27.30 26.84 26.90 3.0M
2023-05-02 28.15 28.23 27.06 27.30 3.7M
2023-05-01 28.87 29.13 28.54 28.83 1.5M
2023-04-28 27.89 28.99 27.75 28.71 3.7M
2023-04-27 27.69 28.20 27.19 27.83 4.5M
2023-04-26 28.95 29.25 28.46 28.49 3.1M
2023-04-25 29.10 29.15 28.33 28.54 3.0M
2023-04-24 28.79 29.91 28.74 29.88 3.2M
2023-04-21 28.82 28.85 28.38 28.61 1.3M
2023-04-20 28.62 29.01 28.60 28.83 1.4M
2023-04-19 28.69 29.15 28.60 29.06 2.1M
2023-04-18 28.96 29.24 28.91 29.18 2.7M
2023-04-17 29.40 29.47 29.10 29.31 1.3M
2023-04-14 29.59 29.83 29.34 29.51 1.9M
2023-04-13 29.59 29.96 29.47 29.91 1.5M
2023-04-12 29.25 29.46 29.06 29.18 1.5M
2023-04-11 28.88 29.23 28.71 29.04 1.7M
2023-04-10 28.23 28.74 28.16 28.47 1.1M
2023-04-06 28.32 28.39 28.10 28.15 1.2M
2023-04-05 28.57 28.69 28.04 28.42 1.8M
2023-04-04 29.53 29.58 28.51 28.70 2.3M
2023-04-03 29.68 29.98 29.26 29.55 2.9M
2023-03-31 28.66 28.83 28.30 28.42 1.6M
2023-03-30 29.23 29.25 28.31 28.42 3.4M
2023-03-29 28.59 28.88 28.45 28.61 2.6M
2023-03-28 28.49 29.09 28.46 28.82 2.3M
2023-03-27 27.96 28.61 27.76 28.41 2.1M
2023-03-24 27.50 27.95 27.24 27.65 2.7M
2023-03-23 29.16 29.38 27.91 28.14 2.5M
2023-03-22 29.50 29.69 28.86 28.86 1.7M
2023-03-21 29.76 29.97 29.27 29.63 1.9M
2023-03-20 28.20 28.80 28.20 28.45 2.9M
2023-03-17 28.68 28.71 27.92 28.20 2.1M
2023-03-16 27.88 29.02 27.81 28.95 2.5M
2023-03-15 28.89 29.31 28.15 28.65 3.8M
2023-03-14 31.05 31.83 30.70 31.13 2.0M
2023-03-13 30.56 31.58 30.25 30.89 2.7M
2023-03-10 32.90 33.11 31.77 31.86 2.4M
2023-03-09 33.52 33.93 32.69 32.72 1.6M
2023-03-08 33.74 34.23 33.56 33.79 1.8M
2023-03-07 35.18 35.26 34.38 34.57 1.6M
2023-03-06 34.66 34.94 34.53 34.89 0.8M
2023-03-03 34.14 34.83 34.07 34.79 1.5M
2023-03-02 34.13 34.58 33.92 34.49 1.6M
2023-03-01 33.33 33.87 33.30 33.71 2.0M
2023-02-28 33.73 33.89 32.84 33.01 1.8M
2023-02-27 33.69 34.22 33.49 34.02 1.5M
2023-02-24 33.21 33.65 32.85 33.63 2.6M
2023-02-23 34.05 34.38 33.57 34.07 2.9M
2023-02-22 34.30 34.41 32.90 33.11 3.9M
2023-02-21 34.54 34.84 34.08 34.10 2.4M
2023-02-17 35.62 35.73 34.65 34.79 2.8M
2023-02-16 36.89 37.35 35.31 36.67 4.1M
2023-02-15 34.55 34.55 34.05 34.47 1.9M
2023-02-14 34.56 35.16 34.23 34.90 2.0M
2023-02-13 34.31 34.41 33.92 34.18 1.6M
2023-02-10 33.71 34.52 33.62 34.47 2.5M
2023-02-09 33.83 33.87 33.25 33.26 1.8M
2023-02-08 33.25 33.78 33.12 33.51 2.1M
2023-02-07 32.65 33.24 32.45 33.19 2.4M
2023-02-06 32.26 32.73 31.95 32.71 3.6M
2023-02-03 33.09 33.52 32.47 32.76 3.1M
2023-02-02 34.50 34.51 32.80 33.08 3.5M
2023-02-01 34.70 34.97 33.79 34.69 2.7M
2023-01-31 34.75 35.53 34.50 35.45 1.2M
2023-01-30 35.03 35.34 35.01 35.17 1.0M
2023-01-27 35.85 36.12 35.20 35.40 1.7M
2023-01-26 35.36 35.54 34.72 35.53 1.9M
2023-01-25 34.66 35.43 34.28 35.15 1.9M
2023-01-24 34.89 34.94 34.51 34.75 2.1M
2023-01-23 35.48 35.55 34.81 34.87 1.8M
2023-01-20 35.71 35.93 35.24 35.62 2.3M
2023-01-19 35.80 36.08 35.12 35.53 2.7M
2023-01-18 37.98 38.00 35.78 35.81 3.6M
2023-01-17 35.90 36.24 35.43 35.96 2.1M
2023-01-13 35.00 35.23 34.73 35.13 1.5M
2023-01-12 34.97 35.47 34.64 35.09 1.2M
2023-01-11 34.83 34.91 34.28 34.54 1.0M
2023-01-10 34.45 34.55 33.61 34.49 2.3M
2023-01-09 34.31 34.58 33.71 33.82 1.6M
2023-01-06 33.05 33.65 32.98 33.11 2.3M
2023-01-05 32.23 32.99 32.20 32.87 2.1M
2023-01-04 32.31 32.74 31.83 32.04 3.1M
2023-01-03 34.89 34.99 33.13 33.54 2.5M