Stockscreener 앱 받기
34.11
1.10%
-0.38
시간 외 거래:
34.11
Tenaris S A Adr 주식 (TS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $34.38 | $33.79 | $0.595 | 1,686,189.0 | -1.10% |
| 2025-05-15 | $34.50 | $34.06 | $0.435 | 1,461,331.0 | -0.69% |
| 2025-05-14 | $35.00 | $34.61 | $0.39 | 1,002,714.0 | -0.17% |
| 2025-05-13 | $35.01 | $34.60 | $0.405 | 1,154,883.0 | +0.17% |
| 2025-05-12 | $35.11 | $34.49 | $0.62 | 1,112,544.0 | +2.00% |
| 2025-05-09 | $34.19 | $33.81 | $0.38 | 896,646.0 | +1.28% |
| 2025-05-08 | $33.91 | $33.44 | $0.475 | 1,577,137.0 | +1.97% |
| 2025-05-07 | $33.43 | $32.97 | $0.46 | 1,345,431.0 | -1.41% |
| 2025-05-06 | $33.93 | $33.44 | $0.49 | 2,785,533.0 | +0.03% |
| 2025-05-05 | $33.65 | $33.09 | $0.56 | 1,678,332.0 | -0.36% |
| 2025-05-02 | $33.64 | $32.90 | $0.74 | 1,635,204.0 | +2.41% |
| 2025-05-01 | $33.96 | $31.76 | $2.20 | 3,557,494.0 | -1.59% |
| 2025-04-30 | $33.33 | $32.66 | $0.67 | 2,014,519.0 | -1.33% |
| 2025-04-29 | $33.88 | $33.35 | $0.525 | 2,009,209.0 | -0.03% |
| 2025-04-28 | $33.90 | $33.42 | $0.475 | 1,074,188.0 | +0.21% |
| 2025-04-25 | $33.76 | $33.08 | $0.675 | 1,108,749.0 | +0.78% |
| 2025-04-24 | $33.56 | $33.17 | $0.39 | 2,253,944.0 | +1.33% |
| 2025-04-23 | $33.72 | $32.83 | $0.89 | 2,331,930.0 | -0.63% |
| 2025-04-22 | $33.68 | $32.80 | $0.875 | 1,728,020.0 | +1.81% |
| 2025-04-21 | $33.20 | $32.41 | $0.79 | 926,358.0 | -1.98% |
| 2025-04-17 | $33.63 | $32.78 | $0.85 | 1,365,203.0 | +1.74% |
| 2025-04-16 | $33.29 | $32.20 | $1.09 | 1,436,455.0 | +1.93% |
Tenaris S A Adr 주식 (TS) 연도별 가격 이력
이 심층 분석에서는 Tenaris S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tenaris S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tenaris S A Adr 주식 (TS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $35.11 | $31.76 | $3.35 | 21,579,627.0 | +2.46% |
| 2025-04 | $39.48 | $30.06 | $9.42 | 43,509,959.0 | -14.88% |
| 2025-03 | $40.87 | $35.39 | $5.48 | 28,793,729.0 | +3.33% |
| 2025-02 | $40.30 | $36.91 | $3.39 | 30,278,122.0 | +0.45% |
| 2025-01 | $39.65 | $37.33 | $2.32 | 26,388,574.0 | -0.29% |
Tenaris S A Adr 주식 (TS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.51 | $36.77 | $2.74 | 27,371,637.0 | -1.90% |
| 2024-11 | $38.47 | $32.95 | $5.52 | 33,102,333.0 | +16.58% |
| 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% |
Tenaris S A Adr 주식 (TS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.16%
0.79%
자본화:
|
볼륨(24시간):