TS.US - Tenaris SA

śro, 19 mar 2025, 7:58 CET, NY 2:58, Londyn 6:58, Tokio 15:58, ^SPX -1.07%

Symbol np: ^SPX

Historical data: Tenaris SA (TS.US)

18 Mar, 21:00 39.1900 +0.4100 (+1.06%)

More On TS.US


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of TS.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5046	18 Mar 2025	39.12	39.23	38.68	39.19	+1.06%	+0.4100	1,312,134
5045	17 Mar 2025	38.56	38.94	38.52	38.78	+0.78%	+0.3000	1,125,512
5044	14 Mar 2025	37.92	38.56	37.8	38.48	+4.11%	+1.5200	1,268,246
5043	13 Mar 2025	36.83	37.27	36.79	36.96	-0.40%	-0.1500	914,129
5042	12 Mar 2025	36.77	37.4393	36.64	37.11	+1.12%	+0.4100	1,030,372
5041	11 Mar 2025	35.88	36.89	35.84	36.7	+2.71%	+0.9700	1,837,075
5040	10 Mar 2025	37.24	37.275	35.39	35.73	-4.03%	-1.5000	3,839,961
5039	7 Mar 2025	37.37	38	37.15	37.23	-0.32%	-0.1200	2,260,139
5038	6 Mar 2025	37.23	37.735	37.18	37.35	-0.19%	-0.0700	1,835,679
5037	5 Mar 2025	36.48	37.525	36.185	37.42	+4.06%	+1.4600	2,392,341
5036	4 Mar 2025	36.6	36.62	35.635	35.96	-2.97%	-1.1000	2,232,054
5035	3 Mar 2025	38.26	38.37	36.68	37.06	-2.09%	-0.7900	1,465,846
5034	28 Feb 2025	37.27	37.94	37	37.85	+0.83%	+0.3100	1,191,441
5033	27 Feb 2025	37.41	37.95	37.29	37.54	+0.08%	+0.0300	1,377,200
5032	26 Feb 2025	37.03	37.71	36.94	37.51	+1.13%	+0.4200	2,210,200
5031	25 Feb 2025	37.61	37.61	36.91	37.09	-1.36%	-0.5100	1,436,849
5030	24 Feb 2025	37.58	38	37.4	37.6	-0.42%	-0.1600	1,996,409
5029	21 Feb 2025	38.64	38.79	37.62	37.76	-2.20%	-0.8500	2,207,339
5028	20 Feb 2025	38.5	39	38	38.61	-0.69%	-0.2700	3,142,108
5027	19 Feb 2025	38.98	39.25	38.44	38.88	-1.27%	-0.5000	1,741,849
5026	18 Feb 2025	38.99	39.56	38.61	39.38	+1.92%	+0.7400	1,549,380
5025	14 Feb 2025	38.94	39.05	38.56	38.64	+0.39%	+0.1500	1,402,204
5024	13 Feb 2025	38.4	39.025	38.32	38.49	-0.80%	-0.3100	1,413,707
5023	12 Feb 2025	39.2	39.39	38.71	38.8	-1.60%	-0.6300	1,429,501
5022	11 Feb 2025	39.47	39.75	39.31	39.43	-0.90%	-0.3600	1,656,980
5021	10 Feb 2025	38.89	40.295	38.85	39.79	+4.68%	+1.7800	2,096,646
5020	7 Feb 2025	38.34	38.42	37.875	38.01	-0.50%	-0.1900	1,167,357
5019	6 Feb 2025	38.85	38.92	37.99	38.2	-1.24%	-0.4800	1,794,886
5018	5 Feb 2025	38.43	38.71	38.33	38.68	0.00%	0.0000	1,082,576
5017	4 Feb 2025	38.02	38.77	37.83	38.68	+2.36%	+0.8900	1,462,634
5016	3 Feb 2025	37.47	37.95	37.35	37.79	+0.29%	+0.1100	1,090,250
5015	31 Jan 2025	38.12	38.245	37.48	37.68	-1.23%	-0.4700	1,767,903
5014	30 Jan 2025	38.04	38.29	37.84	38.15	+1.11%	+0.4200	1,299,232
5013	29 Jan 2025	37.51	38.035	37.33	37.73	-0.63%	-0.2400	1,734,773
5012	28 Jan 2025	38.35	38.47	37.6601	37.97	-2.32%	-0.9000	1,099,309
5011	27 Jan 2025	38.88	39.155	38.625	38.87	+0.86%	+0.3300	2,085,390
5010	24 Jan 2025	38.56	38.745	38.35	38.54	+0.08%	+0.0300	1,541,218
5009	23 Jan 2025	39.01	39.05	38.48	38.51	-0.44%	-0.1700	1,995,127
5008	22 Jan 2025	39.3	39.3	38.68	38.68	-1.35%	-0.5300	1,166,424
5007	21 Jan 2025	39.65	39.65	38.94	39.21	+1.40%	+0.5400	1,476,425

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data TS.US

On the ticker field set "d:ts.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.