36.52
price up icon1.78%   0.64
 
loading

Tenaris S A Adr Stock (TS) Price History

The historical daily chart and data for Tenaris S A Adr stock (TS), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $36.52.
  • Tenaris S A Adr all-time high stock price is $48.45, occurred on July 11, 2014.
  • The lowest Tenaris S A Adr stock price recorded was $8.8616 on October 29, 2020. Since then, Tenaris S A Adr's stock price has risen over 312.12% to $36.52 now.
  • The 52-week high stock price for TS is $40.87, representing a 11.91% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for TS is $27.59, indicating a -24.45% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Tenaris S A Adr (TS) stock in the beginning of 2024 was $21.81. The stock closed the year at $35.16, a gain of over 61.21% for the year.
The table below shows more information about TS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $36.69 $36.00 $0.69 2,327,787.0 +1.78%
Aug 21, 2025 $36.06 $35.54 $0.52 987,815.0 +0.67%
Aug 20, 2025 $36.01 $35.58 $0.439 757,951.0 -0.59%
Aug 19, 2025 $36.23 $35.73 $0.49 1,324,020.0 +0.31%
Aug 18, 2025 $35.89 $35.42 $0.47 1,250,968.0 +0.37%
Aug 15, 2025 $36.07 $35.51 $0.56 788,015.0 -1.22%
Aug 14, 2025 $36.17 $35.79 $0.38 925,723.0 +0.22%
Aug 13, 2025 $36.08 $35.64 $0.4351 782,065.0 +0.03%
Aug 12, 2025 $36.07 $35.49 $0.58 1,023,117.0 +1.96%
Aug 11, 2025 $35.85 $35.18 $0.67 887,052.0 -1.34%
Aug 08, 2025 $36.00 $35.60 $0.40 1,092,799.0 +0.85%
Aug 07, 2025 $35.91 $35.35 $0.56 1,226,708.0 +0.34%
Aug 06, 2025 $36.25 $35.31 $0.939 1,438,495.0 -1.26%
Aug 05, 2025 $35.96 $35.14 $0.82 2,510,562.0 +3.20%
Aug 04, 2025 $34.87 $34.55 $0.32 1,355,588.0 +0.03%
Aug 01, 2025 $35.32 $34.48 $0.84 2,107,467.0 -0.80%
Jul 31, 2025 $35.88 $34.87 $1.01 3,929,024.0 -5.97%
Jul 30, 2025 $37.90 $36.98 $0.92 2,111,576.0 -2.60%
Jul 29, 2025 $38.20 $37.76 $0.44 1,265,328.0 +0.32%
Jul 28, 2025 $38.40 $37.91 $0.49 1,131,641.0 -0.11%
Jul 25, 2025 $38.19 $37.75 $0.44 836,952.0 -0.24%
Jul 24, 2025 $38.55 $37.83 $0.715 2,748,377.0 -1.75%

Tenaris S A Adr Stock (TS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tenaris S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tenaris S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tenaris S A Adr Stock (TS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $36.69 $34.48 $2.21 23,113,919.0 +4.52%
Jul, 2025 $38.98 $34.87 $4.11 29,077,451.0 -6.58%
Jun, 2025 $37.60 $34.38 $3.22 33,849,964.0 +11.81%
May, 2025 $35.11 $31.76 $3.35 33,004,554.0 +0.48%
Apr, 2025 $39.48 $30.06 $9.42 43,509,959.0 -14.88%
Mar, 2025 $40.87 $35.39 $5.48 28,793,729.0 +3.33%
Feb, 2025 $40.30 $36.91 $3.39 30,278,122.0 +0.45%
Jan, 2025 $39.65 $37.33 $2.32 26,388,574.0 -0.29%

Tenaris S A Adr Stock (TS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.51 $36.77 $2.74 27,371,637.0 -1.90%
Nov, 2024 $38.47 $32.95 $5.52 33,102,333.0 +16.58%
Oct, 2024 $33.10 $31.26 $1.84 33,522,646.0 +3.43%
Sep, 2024 $31.83 $27.59 $4.24 41,197,189.0 +7.07%
Aug, 2024 $29.73 $27.24 $2.49 52,063,458.0 -6.75%
Jul, 2024 $32.17 $30.45 $1.72 37,067,590.0 +4.33%
Jun, 2024 $33.00 $29.69 $3.31 37,484,160.0 -7.43%
May, 2024 $35.38 $32.42 $2.96 36,833,898.0 -0.06%
Apr, 2024 $40.73 $32.99 $7.73 42,682,118.0 -15.99%
Mar, 2024 $39.97 $35.15 $4.82 36,120,353.0 +11.56%
Feb, 2024 $36.62 $31.05 $5.56 46,100,277.0 +10.66%
Jan, 2024 $35.00 $30.93 $4.07 44,338,044.0 -8.49%

Tenaris S A Adr Stock (TS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $35.90 $32.69 $3.21 38,091,726.0 +0.26%
Nov, 2023 $35.98 $31.50 $4.48 46,445,855.0 +10.70%
Oct, 2023 $33.75 $29.55 $4.20 49,299,221.0 -0.89%
Sep, 2023 $33.05 $30.77 $2.28 33,650,277.0 -1.03%
Aug, 2023 $34.20 $31.60 $2.60 39,329,510.0 -4.66%
Jul, 2023 $33.71 $28.73 $4.98 42,897,938.0 +11.82%
Jun, 2023 $30.17 $24.97 $5.20 43,742,926.0 +20.96%
May, 2023 $29.13 $24.69 $4.44 58,002,291.0 -13.76%
Apr, 2023 $29.98 $27.19 $2.79 42,148,227.0 +1.02%
Mar, 2023 $35.26 $27.24 $8.02 50,290,368.0 -13.90%
Feb, 2023 $37.35 $31.95 $5.41 49,339,016.0 -6.88%
Jan, 2023 $38.00 $31.82 $6.18 40,025,729.0 +0.82%
oil_gas_equipment_services HAL
$22.27
price up icon 4.65%
oil_gas_equipment_services FTI
$36.12
price up icon 2.29%
oil_gas_equipment_services NOV
$13.10
price up icon 5.56%
$25.20
price up icon 0.96%
$60.83
price up icon 6.13%
Cap:     |  Volume (24h):