Tenaris S.A. TS
NYSE
$58,54+0,49 (+%0,84)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $58,05 | +%1,24 | $58,88 | $59,02 | $57,59 | 1,09M |
| 2026-10-09 | $57,34 | +%1,33 | $57,20 | $57,85 | $57,00 | 1,05M |
| 2026-10-08 | $56,59 | +%1,82 | $55,84 | $56,81 | $55,47 | 1,00M |
| 2026-10-07 | $55,58 | -%2,27 | $56,94 | $57,10 | $55,38 | 956,40K |
| 2026-10-06 | $56,87 | -%2,72 | $57,20 | $57,31 | $55,96 | 2,04M |
| 2026-10-05 | $58,46 | +%4,41 | $56,82 | $58,74 | $56,76 | 1,95M |
| 2026-10-02 | $55,99 | +%0,61 | $55,28 | $56,05 | $55,16 | 984,50K |
| 2026-10-01 | $55,65 | +%0,85 | $54,73 | $55,66 | $54,29 | 1,08M |
| 2026-09-30 | $55,18 | +%0,24 | $54,96 | $55,74 | $54,82 | 1,66M |
| 2026-09-29 | $55,05 | -%1,91 | $54,94 | $55,50 | $54,66 | 960,60K |
| 2026-09-28 | $56,12 | +%1,17 | $56,30 | $56,59 | $55,91 | 1,23M |
| 2026-09-25 | $55,47 | -%0,73 | $55,44 | $55,97 | $55,26 | 789,10K |
| 2026-09-24 | $55,88 | +%0,20 | $56,71 | $57,05 | $55,82 | 1,49M |
| 2026-09-23 | $55,77 | +%0,63 | $55,65 | $56,31 | $55,45 | 1,10M |
| 2026-09-22 | $55,42 | -%0,98 | $55,07 | $56,28 | $54,77 | 826,00K |
| 2026-09-21 | $55,97 | -%0,50 | $56,56 | $56,56 | $55,60 | 1,02M |
| 2026-09-18 | $56,25 | -%0,48 | $56,10 | $56,29 | $55,54 | 1,52M |
| 2026-09-17 | $56,52 | +%0,39 | $56,57 | $57,02 | $56,24 | 773,40K |
| 2026-09-16 | $56,30 | -%0,60 | $57,30 | $57,59 | $55,82 | 1,03M |
| 2026-09-15 | $56,64 | +%2,72 | $56,10 | $56,82 | $55,92 | 1,07M |
| 2026-09-14 | $55,14 | -%3,92 | $56,73 | $56,75 | $54,56 | 1,62M |
| 2026-09-11 | $57,39 | +%0,83 | $57,34 | $57,53 | $56,88 | 1,02M |
| 2026-09-10 | $56,92 | -%1,16 | $57,84 | $57,84 | $56,44 | 604,40K |
| 2026-09-09 | $57,59 | +%1,14 | $57,73 | $58,16 | $57,13 | 1,01M |
| 2026-09-08 | $56,94 | +%0,87 | $56,91 | $57,98 | $56,87 | 1,44M |
| 2026-09-04 | $56,45 | +%0,25 | $56,22 | $56,50 | $55,64 | 708,60K |
| 2026-09-03 | $56,31 | +%0,59 | $56,55 | $56,74 | $55,99 | 835,60K |
| 2026-09-02 | $55,98 | -%1,10 | $55,36 | $56,16 | $54,93 | 1,87M |
| 2026-09-01 | $56,60 | +%1,31 | $56,20 | $56,86 | $55,71 | 1,15M |
| 2026-08-31 | $55,87 | +%3,52 | $56,00 | $56,62 | $55,29 | 1,40M |
| 2026-08-28 | $53,97 | -%0,63 | $54,40 | $54,57 | $53,75 | 680,90K |
| 2026-08-27 | $54,31 | +%0,84 | $54,24 | $54,62 | $53,54 | 1,19M |
| 2026-08-26 | $53,86 | -%1,36 | $54,21 | $54,45 | $53,73 | 1,04M |
| 2026-08-25 | $54,60 | +%2,21 | $53,46 | $54,80 | $53,46 | 1,11M |
| 2026-08-24 | $53,42 | +%1,44 | $53,00 | $53,58 | $52,33 | 1,71M |
| 2026-08-21 | $52,66 | -%0,04 | $52,80 | $53,29 | $52,07 | 867,80K |
| 2026-08-20 | $52,68 | -%0,77 | $52,94 | $54,16 | $52,56 | 2,76M |
| 2026-08-19 | $53,09 | +%0,26 | $53,67 | $53,76 | $52,77 | 2,14M |
| 2026-08-18 | $52,95 | -%0,92 | $53,55 | $53,55 | $52,85 | 1,54M |
| 2026-08-17 | $53,44 | -%0,26 | $53,77 | $53,84 | $53,11 | 1,38M |
| 2026-08-14 | $53,58 | +%1,82 | $52,57 | $53,88 | $52,48 | 1,78M |
| 2026-08-13 | $52,62 | -%1,00 | $52,77 | $53,08 | $52,32 | 1,37M |
| 2026-08-12 | $53,15 | -%0,54 | $53,29 | $53,72 | $53,00 | 1,49M |
| 2026-08-11 | $53,44 | -%1,51 | $53,82 | $54,04 | $53,08 | 2,70M |
| 2026-08-10 | $54,26 | +%2,30 | $53,29 | $54,36 | $53,25 | 2,25M |
| 2026-08-07 | $53,04 | -%0,67 | $53,77 | $53,82 | $52,88 | 1,48M |
| 2026-08-06 | $53,40 | -%6,40 | $55,40 | $55,72 | $52,61 | 4,69M |
| 2026-08-05 | $57,05 | -%1,57 | $58,37 | $58,47 | $56,99 | 911,60K |
| 2026-08-04 | $57,96 | +%1,42 | $57,17 | $58,32 | $56,84 | 953,90K |
| 2026-08-03 | $57,15 | -%0,31 | $56,36 | $57,20 | $55,92 | 1,29M |
| 2026-07-31 | $57,33 | +%1,06 | $57,10 | $57,46 | $56,54 | 1,17M |
| 2026-07-30 | $56,73 | +%1,63 | $56,16 | $56,74 | $55,70 | 984,90K |
| 2026-07-29 | $55,82 | +%0,32 | $56,94 | $56,99 | $55,78 | 931,00K |
| 2026-07-28 | $55,64 | -%1,37 | $56,02 | $56,27 | $55,18 | 954,10K |
| 2026-07-27 | $56,41 | -%2,18 | $57,27 | $57,55 | $56,31 | 975,80K |
| 2026-07-24 | $57,67 | +%0,54 | $57,80 | $58,76 | $57,54 | 1,46M |
| 2026-07-23 | $57,36 | -%1,63 | $58,64 | $58,86 | $57,30 | 1,18M |
| 2026-07-22 | $58,31 | +%2,33 | $57,88 | $58,72 | $57,88 | 730,90K |
| 2026-07-21 | $56,98 | +%1,59 | $56,48 | $56,98 | $55,24 | 1,03M |
| 2026-07-20 | $56,09 | -%1,87 | $56,85 | $57,32 | $56,08 | 837,60K |
| 2026-07-17 | $57,16 | +%2,55 | $56,09 | $57,20 | $55,69 | 812,10K |
| 2026-07-16 | $55,74 | -%2,07 | $56,46 | $56,63 | $55,60 | 956,80K |
| 2026-07-15 | $56,92 | +%1,08 | $57,02 | $57,20 | $56,05 | 1,08M |
| 2026-07-14 | $56,31 | +%0,82 | $56,58 | $56,84 | $55,86 | 804,20K |
| 2026-07-13 | $55,85 | +%0,50 | $55,80 | $56,22 | $55,65 | 1,06M |
| 2026-07-10 | $55,57 | +%1,18 | $55,34 | $55,71 | $55,13 | 930,00K |
| 2026-07-09 | $54,92 | -%0,38 | $54,76 | $54,98 | $54,39 | 948,20K |
| 2026-07-08 | $55,13 | +%1,89 | $54,39 | $55,18 | $54,13 | 1,45M |
| 2026-07-07 | $54,11 | +%0,58 | $53,67 | $54,38 | $53,44 | 1,30M |
| 2026-07-06 | $53,80 | -%0,61 | $54,00 | $54,39 | $53,72 | 1,00M |
| 2026-07-02 | $54,13 | -%0,11 | $54,61 | $54,84 | $53,50 | 1,23M |
| 2026-07-01 | $54,19 | -%2,34 | $54,53 | $54,98 | $53,84 | 924,10K |
| 2026-06-30 | $55,49 | -%0,88 | $56,24 | $56,41 | $54,99 | 1,00M |
| 2026-06-29 | $55,98 | -%0,09 | $56,40 | $56,79 | $55,96 | 1,02M |
| 2026-06-26 | $56,03 | -%2,32 | $56,94 | $57,09 | $55,70 | 1,06M |
| 2026-06-25 | $57,36 | +%1,49 | $56,55 | $57,38 | $56,25 | 865,00K |
| 2026-06-24 | $56,52 | -%2,60 | $56,47 | $56,78 | $56,06 | 1,19M |
| 2026-06-23 | $58,03 | -%0,21 | $57,46 | $58,11 | $57,26 | 996,60K |
| 2026-06-22 | $58,15 | +%1,63 | $57,40 | $58,25 | $57,18 | 927,90K |
| 2026-06-18 | $57,22 | -%3,20 | $57,81 | $58,02 | $56,53 | 1,91M |
| 2026-06-17 | $59,11 | -%1,79 | $60,90 | $61,10 | $58,94 | 1,35M |
| 2026-06-16 | $60,19 | -%2,37 | $61,29 | $61,42 | $60,08 | 1,28M |
| 2026-06-15 | $61,65 | -%2,02 | $62,14 | $62,30 | $61,60 | 913,50K |
| 2026-06-12 | $62,92 | +%1,52 | $61,28 | $63,22 | $61,23 | 1,31M |
| 2026-06-11 | $61,98 | +%0,83 | $62,95 | $63,06 | $61,95 | 1,38M |
| 2026-06-10 | $61,47 | +%0,26 | $61,56 | $61,97 | $61,33 | 1,19M |
| 2026-06-09 | $61,31 | -%2,39 | $62,78 | $62,80 | $60,49 | 1,32M |
| 2026-06-08 | $62,81 | +%2,23 | $62,39 | $63,15 | $62,38 | 685,30K |
| 2026-06-05 | $61,44 | -%3,88 | $64,11 | $64,12 | $61,28 | 1,29M |
| 2026-06-04 | $63,92 | -%0,16 | $63,16 | $64,04 | $63,06 | 1,07M |