37.05
price up icon0.12%   0.04
 
loading

Tenaris S A Adr (TS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $37.28 $36.83 $0.4497 863,483.0 +0.15%
2024-11-20 $37.16 $36.72 $0.435 1,168,085.0 +0.52%
2024-11-19 $36.86 $36.46 $0.40 780,317.0 -1.81%
2024-11-18 $37.70 $37.33 $0.37 877,243.0 +1.35%
2024-11-15 $37.37 $36.95 $0.42 1,011,517.0 +0.11%
2024-11-14 $37.00 $36.76 $0.24 1,102,269.0 +0.46%
2024-11-13 $37.08 $36.27 $0.805 1,687,101.0 +0.74%
2024-11-12 $37.39 $36.45 $0.94 2,617,088.0 -2.87%
2024-11-11 $37.67 $37.14 $0.53 1,889,409.0 +1.70%
2024-11-08 $37.19 $36.70 $0.49 2,089,320.0 -1.20%
2024-11-07 $37.80 $36.32 $1.48 3,267,835.0 +2.44%
2024-11-06 $36.60 $34.56 $2.04 3,661,658.0 +8.27%
2024-11-05 $33.84 $33.40 $0.435 1,679,142.0 +2.15%
2024-11-04 $33.42 $32.95 $0.465 1,685,755.0 -0.57%
2024-11-01 $33.35 $33.10 $0.255 1,528,625.0 +1.03%
2024-10-31 $33.10 $32.54 $0.565 1,461,582.0 +0.61%
2024-10-30 $32.86 $32.41 $0.45 1,319,977.0 +0.99%
2024-10-29 $32.74 $32.26 $0.48 2,290,586.0 +0.22%
2024-10-28 $32.30 $31.63 $0.67 1,827,487.0 +0.40%
2024-10-25 $32.17 $31.83 $0.34 1,274,656.0 +2.45%
2024-10-24 $31.76 $31.31 $0.45 929,781.0 -0.88%
2024-10-23 $32.12 $31.52 $0.605 1,367,059.0 -1.92%
2024-10-22 $32.38 $31.89 $0.495 1,610,558.0 +1.48%

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

高値 安値 高値 - 安値 取引高 変化率
2024-11 $37.80 $32.95 $4.84 25,908,847.0 +12.73%
2024-10 $33.10 $31.26 $1.84 33,522,646.0 +3.43%
2024-09 $31.83 $27.59 $4.24 41,197,189.0 +7.07%
2024-08 $29.73 $27.24 $2.49 52,063,458.0 -6.75%
2024-07 $32.17 $30.45 $1.72 37,067,590.0 +4.33%
2024-06 $33.00 $29.69 $3.31 37,484,160.0 -7.43%
2024-05 $35.38 $32.42 $2.96 36,833,898.0 -0.06%
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

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

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%
oil_gas_equipment_services HAL
$31.93
price up icon 2.39%
oil_gas_equipment_services FTI
$29.82
price up icon 2.95%
oil_gas_equipment_services NOV
$16.54
price up icon 1.72%
$84.15
price up icon 2.02%
oil_gas_equipment_services CHX
$31.41
price up icon 2.41%
大文字化:     |  ボリューム (24 時間):