Get the Stockscreener App
40.88
1.11%
-0.46
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 December 05, 2025, is $40.88.
- 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 361.32% to $40.88 now.
- The 52-week high stock price for TS is $41.76, representing a 2.15% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for TS is $30.06, indicating a -26.47% decrease from the current share price, occurred on April 09, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $41.48 | $40.84 | $0.645 | 777,260.0 | -1.11% |
| Dec 04, 2025 | $41.59 | $41.14 | $0.45 | 898,902.0 | +0.44% |
| Dec 03, 2025 | $41.18 | $40.43 | $0.75 | 947,324.0 | +3.44% |
| Dec 02, 2025 | $39.89 | $39.38 | $0.51 | 916,156.0 | -1.92% |
| Dec 01, 2025 | $41.08 | $40.45 | $0.625 | 1,095,369.0 | +0.87% |
| Nov 28, 2025 | $40.45 | $39.80 | $0.65 | 489,194.0 | +0.78% |
| Nov 26, 2025 | $40.00 | $39.64 | $0.36 | 893,005.0 | +0.73% |
| Nov 25, 2025 | $39.64 | $38.93 | $0.71 | 1,178,522.0 | +0.15% |
| Nov 24, 2025 | $39.66 | $39.03 | $0.63 | 1,044,942.0 | -0.98% |
| Nov 21, 2025 | $39.96 | $39.33 | $0.63 | 723,514.0 | +0.83% |
| Nov 20, 2025 | $40.88 | $39.48 | $1.40 | 922,912.0 | -1.76% |
| Nov 19, 2025 | $40.64 | $39.86 | $0.78 | 1,347,117.0 | +0.05% |
| Nov 18, 2025 | $40.37 | $39.53 | $0.84 | 1,305,148.0 | +0.25% |
| Nov 17, 2025 | $40.80 | $40.07 | $0.73 | 1,082,545.0 | -1.16% |
| Nov 14, 2025 | $41.06 | $40.43 | $0.63 | 896,799.0 | -0.68% |
| Nov 13, 2025 | $41.62 | $40.95 | $0.67 | 1,073,611.0 | +0.02% |
| Nov 12, 2025 | $41.41 | $40.94 | $0.465 | 989,951.0 | -0.80% |
| Nov 11, 2025 | $41.76 | $41.21 | $0.55 | 992,045.0 | +0.68% |
| Nov 10, 2025 | $41.09 | $40.40 | $0.685 | 574,085.0 | +1.03% |
| Nov 07, 2025 | $40.92 | $40.10 | $0.82 | 1,102,185.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $41.59 | $39.38 | $2.21 | 5,412,271.0 | +1.64% |
| Nov, 2025 | $41.76 | $38.93 | $2.83 | 19,668,660.0 | +1.06% |
| Oct, 2025 | $40.30 | $33.65 | $6.65 | 36,225,174.0 | +11.27% |
| Sep, 2025 | $36.58 | $34.16 | $2.42 | 43,994,262.0 | -1.16% |
| Aug, 2025 | $36.69 | $34.48 | $2.21 | 27,827,264.0 | +3.58% |
| 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% |
1.05%
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):