UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,334.30 -58.60 (-2.45%) DOW
39,040.67 -630.37 (-1.59%) Bitcoin GBP
53,019.44 -1,844.80 (-3.36%)
Tenaris S.A. (TS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 10:01AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 311.58 | 311.58 | 311.58 | 311.58 | 311.58 | 7 |
| 22 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.98 | - |
| 21 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.98 | - |
| 20 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.98 | - |
| 20 May 2024 | 0.4 Dividend | |||||
| 17 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.58 | - |
| 16 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.58 | - |
| 15 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.58 | - |
| 14 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.58 | - |
| 13 May 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 327.58 | 10 |
| 10 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 09 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 08 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 07 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 06 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 03 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 02 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 30 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 29 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 26 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 25 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 24 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 23 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 22 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 19 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 18 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 17 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 16 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 15 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 12 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 11 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 10 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 09 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 08 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 05 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 04 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 03 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 02 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 01 Apr 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 27 Mar 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 26 Mar 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 25 Mar 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 22 Mar 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | - |
| 21 Mar 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.30 | 2,834 |
| 20 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.62 | - |
| 19 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.62 | 5 |
| 15 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 14 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 13 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 12 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 11 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 08 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 07 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 06 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 05 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 04 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | 5 |
| 01 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 29 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | 5 |
| 28 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 27 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 26 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 23 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 22 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 21 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 20 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 19 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | 15 |
| 16 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 15 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | - |
| 14 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.63 | 13 |
| 13 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 12 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 09 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 08 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 07 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 06 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 02 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 01 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 31 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 30 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 29 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 26 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 25 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 24 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 23 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 22 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 19 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 18 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 17 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 16 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 15 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 12 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 11 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 10 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 09 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 08 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 05 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 04 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 03 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 02 Jan 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| 29 Dec 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 285.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.