Tenaris More Historical Data - TW10 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Tenaris SA (TW10)
Tenaris SA (TW10) Historical

TW10 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 06 2024	18.01	-0.53	-2.83%	18.415	18.415	18.01	498
Dec 05 2024	18.535	0.25	1.34%	18.265	18.535	18.265	143
Dec 04 2024	18.29	-0.03	-0.16%	18.635	18.725	18.22	278
Dec 03 2024	18.32	0.13	0.69%	18.255	18.39	18.255	151
Dec 02 2024	18.195	0.05	0.28%	18.045	18.37	18.045	167
Nov 29 2024	18.145	-0.06	-0.30%	18.145	18.145	18.145	65
Nov 28 2024	18.20	0.22	1.20%	18.17	18.26	18.17	799
Nov 27 2024	17.985	0.00	0.03%	17.965	17.99	17.69	31
Nov 26 2024	17.98	-0.04	-0.25%	17.91	17.98	17.735	109
Nov 25 2024	18.025	0.10	0.56%	17.975	18.235	17.84	130
Nov 22 2024	17.925	0.41	2.31%	17.56	17.95	17.56	471
Nov 21 2024	17.52	-0.02	-0.11%	17.605	17.605	17.445	233
Nov 20 2024	17.54	0.11	0.63%	17.555	17.555	17.435	73
Nov 19 2024	17.43	-0.05	-0.29%	17.475	17.475	17.15	164
Nov 18 2024	17.48	-0.15	-0.82%	17.51	17.51	17.22	625
Nov 15 2024	17.625	0.13	0.71%	17.595	17.66	17.46	1,608
Nov 14 2024	17.50	-0.03	-0.17%	17.32	17.505	17.32	233
Nov 13 2024	17.53	0.23	1.33%	17.225	17.53	17.115	430
Nov 12 2024	17.30	-0.36	-2.01%	17.495	17.67	17.30	736
Nov 11 2024	17.655	0.53	3.06%	17.305	17.68	17.305	718
Nov 08 2024	17.13	-0.14	-0.78%	17.315	17.315	16.925	2,640
Nov 07 2024	17.265	0.39	2.31%	17.02	17.305	16.46	3,232
Nov 06 2024	16.875	1.61	10.51%	15.285	16.915	15.285	3,467
Nov 05 2024	15.27	-0.11	-0.68%	15.23	15.525	15.23	861
Nov 04 2024	15.375	0.05	0.33%	15.475	15.475	15.365	123
Nov 01 2024	15.325	0.12	0.79%	15.24	15.345	15.24	1,448
Oct 31 2024	15.205	0.09	0.60%	14.92	15.205	14.92	47
Oct 30 2024	15.115	0.19	1.27%	15.015	15.115	14.94	15
Oct 29 2024	14.925	0.18	1.22%	15.005	15.22	14.925	1,738
Oct 28 2024	14.745	-0.06	-0.41%	15.03	15.07	14.745	1,179
Oct 25 2024	14.805	0.09	0.65%	14.445	14.89	14.445	193
Oct 24 2024	14.71	-0.16	-1.04%	14.80	14.80	14.71	36
Oct 23 2024	14.865	-0.07	-0.44%	14.975	14.975	14.84	152
Oct 22 2024	14.93	0.24	1.67%	14.705	14.93	14.675	2,187
Oct 21 2024	14.685	-0.01	-0.07%	14.665	14.685	14.645	244
Oct 18 2024	14.695	0.12	0.79%	14.655	14.695	14.655	4
Oct 17 2024	14.58	0.02	0.10%	14.575	14.58	14.575	13
Oct 16 2024	14.565	0.07	0.48%	14.565	14.565	14.565	19
Oct 15 2024	14.495	-0.35	-2.36%	14.78	14.83	14.495	534
Oct 14 2024	14.845	0.08	0.51%	14.825	14.845	14.74	743
Oct 11 2024	14.77	0.15	1.06%	14.735	14.80	14.735	558
Oct 10 2024	14.615	-0.03	-0.20%	14.575	14.615	14.575	456
Oct 09 2024	14.645	0.31	2.16%	14.42	14.655	14.42	40
Oct 08 2024	14.335	-0.48	-3.24%	14.625	14.685	14.335	393
Oct 07 2024	14.815	-0.14	-0.90%	14.74	14.865	14.715	24
Oct 04 2024	14.95	0.17	1.15%	14.805	14.95	14.69	275
Oct 03 2024	14.78	0.09	0.61%	14.575	14.78	14.50	326
Oct 02 2024	14.69	0.17	1.17%	14.585	14.80	14.585	932
Oct 01 2024	14.52	0.22	1.54%	14.37	14.52	14.255	1,578
Sep 30 2024	14.30	0.16	1.10%	14.245	14.30	14.13	1,736
Sep 27 2024	14.145	0.49	3.63%	14.00	14.145	13.97	4,584
Sep 26 2024	13.65	-0.31	-2.22%	14.19	14.19	13.65	1,175
Sep 25 2024	13.96	0.19	1.38%	13.715	13.96	13.715	1,106
Sep 24 2024	13.77	0.56	4.24%	13.415	13.855	13.415	1,295
Sep 23 2024	13.21	-0.01	-0.08%	13.19	13.21	13.19	645
Sep 20 2024	13.22	-0.23	-1.71%	13.34	13.34	13.175	529
Sep 19 2024	13.45	0.32	2.40%	13.425	13.48	13.40	616
Sep 18 2024	13.135	-0.07	-0.49%	13.205	13.205	13.135	50
Sep 17 2024	13.20	0.34	2.68%	13.10	13.245	13.10	1,156
Sep 16 2024	12.855	0.05	0.43%	12.83	12.86	12.725	22
Sep 13 2024	12.80	-0.17	-1.31%	12.88	12.935	12.80	564
Sep 12 2024	12.97	0.11	0.86%	12.88	12.97	12.88	400
Sep 11 2024	12.86	0.05	0.39%	12.575	12.86	12.575	423
Sep 10 2024	12.81	-0.15	-1.12%	12.925	12.95	12.81	732
Sep 09 2024	12.955	0.04	0.27%	12.92	12.955	12.92	137

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions