ストックスクリーナーアプリを入手
35.10
0.09%
-0.03
アフターアワーズ：
35.10
Tenaris S.A. ADR (TS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-17 | $35.18 | $34.91 | $0.275 | 850,993.0 | -0.09% |
| 2024-05-16 | $35.25 | $34.81 | $0.435 | 1,530,074.0 | -0.59% |
| 2024-05-15 | $35.38 | $34.70 | $0.68 | 1,461,490.0 | +0.60% |
| 2024-05-14 | $35.24 | $34.84 | $0.40 | 1,299,191.0 | +1.15% |
| 2024-05-13 | $34.78 | $34.33 | $0.4475 | 1,192,974.0 | +1.79% |
| 2024-05-10 | $34.88 | $34.08 | $0.80 | 1,229,153.0 | -1.36% |
| 2024-05-09 | $34.68 | $34.12 | $0.56 | 1,163,720.0 | +2.85% |
| 2024-05-08 | $33.95 | $33.62 | $0.33 | 1,602,124.0 | -1.41% |
| 2024-05-07 | $34.41 | $34.09 | $0.32 | 1,042,741.0 | +0.09% |
| 2024-05-06 | $34.41 | $34.02 | $0.39 | 1,599,362.0 | +0.83% |
| 2024-05-03 | $33.80 | $33.21 | $0.59 | 2,751,902.0 | +0.90% |
| 2024-05-02 | $33.74 | $33.21 | $0.53 | 1,857,794.0 | +0.78% |
| 2024-05-01 | $33.78 | $32.87 | $0.915 | 2,348,916.0 | +0.76% |
| 2024-04-30 | $33.88 | $32.99 | $0.89 | 2,044,199.0 | -3.20% |
| 2024-04-29 | $34.38 | $33.74 | $0.64 | 3,428,296.0 | -1.53% |
| 2024-04-26 | $35.59 | $34.02 | $1.58 | 6,485,980.0 | -7.44% |
| 2024-04-25 | $37.58 | $36.73 | $0.845 | 3,021,558.0 | +0.19% |
| 2024-04-24 | $37.53 | $37.09 | $0.445 | 2,456,801.0 | -1.45% |
| 2024-04-23 | $37.88 | $37.10 | $0.78 | 1,454,264.0 | +0.29% |
| 2024-04-22 | $37.95 | $37.16 | $0.79 | 1,061,285.0 | -0.37% |
Tenaris S.A. ADR (TS) 株の年ごとの株価履歴
この詳細な分析では、Tenaris S.A. ADR株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tenaris S.A. ADR株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTenaris S.A. ADR (TS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $35.38 | $32.87 | $2.52 | 20,781,427.0 | +6.40% |
| 2024-04 | $40.73 | $32.99 | $7.73 | 42,682,118.0 | -15.99% |
| 2024-03 | $39.97 | $35.15 | $4.82 | 36,120,353.0 | +11.56% |
| 2024-02 | $36.62 | $31.05 | $5.56 | 46,100,277.0 | +10.66% |
| 2024-01 | $35.00 | $30.93 | $4.07 | 44,338,044.0 | -8.49% |
2023年のTenaris S.A. ADR (TS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.90 | $32.69 | $3.21 | 38,091,726.0 | +0.26% |
| 2023-11 | $35.98 | $31.50 | $4.48 | 46,445,855.0 | +10.70% |
| 2023-10 | $33.75 | $29.55 | $4.20 | 49,299,221.0 | -0.89% |
| 2023-09 | $33.05 | $30.77 | $2.28 | 33,650,277.0 | -1.03% |
| 2023-08 | $34.20 | $31.60 | $2.60 | 39,329,510.0 | -4.66% |
| 2023-07 | $33.71 | $28.73 | $4.98 | 42,897,938.0 | +11.82% |
| 2023-06 | $30.17 | $24.97 | $5.20 | 43,742,926.0 | +20.96% |
| 2023-05 | $29.13 | $24.69 | $4.44 | 58,002,291.0 | -13.76% |
| 2023-04 | $29.98 | $27.19 | $2.79 | 42,148,227.0 | +1.02% |
| 2023-03 | $35.26 | $27.24 | $8.02 | 50,290,368.0 | -13.90% |
| 2023-02 | $37.35 | $31.95 | $5.41 | 49,339,016.0 | -6.88% |
| 2023-01 | $38.00 | $31.82 | $6.18 | 40,025,729.0 | +0.82% |
2022年のTenaris S.A. ADR (TS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $35.75 | $31.48 | $4.27 | 33,874,173.0 | +2.00% |
| 2022-11 | $35.05 | $30.82 | $4.23 | 42,540,696.0 | +9.71% |
| 2022-10 | $31.91 | $26.75 | $5.16 | 48,712,049.0 | +21.59% |
| 2022-09 | $29.09 | $23.95 | $5.13 | 44,160,541.0 | -5.42% |
| 2022-08 | $29.29 | $24.87 | $4.42 | 41,700,881.0 | -2.64% |
| 2022-07 | $28.09 | $22.24 | $5.85 | 47,461,762.0 | +9.23% |
| 2022-06 | $34.69 | $25.10 | $9.59 | 54,504,513.0 | -22.95% |
| 2022-05 | $34.76 | $28.89 | $5.87 | 51,335,597.0 | +10.47% |
| 2022-04 | $33.28 | $28.75 | $4.53 | 49,039,358.0 | +0.37% |
| 2022-03 | $31.48 | $24.82 | $6.66 | 78,778,671.0 | +15.97% |
| 2022-02 | $27.20 | $23.70 | $3.49 | 61,036,386.0 | +6.36% |
| 2022-01 | $25.09 | $21.25 | $3.84 | 52,617,109.0 | +16.87% |
0.08%
大文字化:
|
ボリューム (24 時間):