Get the Stockscreener App
34.05
1.28%
0.43
After Hours:
34.06
0.01
+0.03%
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 May 09, 2025, is $34.05.
- 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 284.24% to $34.05 now.
- The 52-week high stock price for TS is $40.87, representing a 20.03% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for TS is $27.24, indicating a -20.00% decrease from the current share price, occurred on August 05, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $34.19 | $33.81 | $0.38 | 896,646.0 | +1.28% |
| May 08, 2025 | $33.91 | $33.44 | $0.475 | 1,577,137.0 | +1.97% |
| May 07, 2025 | $33.43 | $32.97 | $0.46 | 1,345,431.0 | -1.41% |
| May 06, 2025 | $33.93 | $33.44 | $0.49 | 2,785,533.0 | +0.03% |
| May 05, 2025 | $33.65 | $33.09 | $0.56 | 1,678,332.0 | -0.36% |
| May 02, 2025 | $33.64 | $32.90 | $0.74 | 1,635,204.0 | +2.41% |
| May 01, 2025 | $33.96 | $31.76 | $2.20 | 3,557,494.0 | -1.59% |
| Apr 30, 2025 | $33.33 | $32.66 | $0.67 | 2,014,519.0 | -1.33% |
| Apr 29, 2025 | $33.88 | $33.35 | $0.525 | 2,009,209.0 | -0.03% |
| Apr 28, 2025 | $33.90 | $33.42 | $0.475 | 1,074,188.0 | +0.21% |
| Apr 25, 2025 | $33.76 | $33.08 | $0.675 | 1,108,749.0 | +0.78% |
| Apr 24, 2025 | $33.56 | $33.17 | $0.39 | 2,253,944.0 | +1.33% |
| Apr 23, 2025 | $33.72 | $32.83 | $0.89 | 2,331,930.0 | -0.63% |
| Apr 22, 2025 | $33.68 | $32.80 | $0.875 | 1,728,020.0 | +1.81% |
| Apr 21, 2025 | $33.20 | $32.41 | $0.79 | 926,358.0 | -1.98% |
| Apr 17, 2025 | $33.63 | $32.78 | $0.85 | 1,365,203.0 | +1.74% |
| Apr 16, 2025 | $33.29 | $32.20 | $1.09 | 1,436,455.0 | +1.93% |
| Apr 15, 2025 | $32.57 | $31.98 | $0.59 | 1,359,344.0 | +0.31% |
| Apr 14, 2025 | $32.38 | $31.86 | $0.525 | 1,560,632.0 | -1.14% |
| Apr 11, 2025 | $32.53 | $31.07 | $1.46 | 2,420,952.0 | +4.39% |
| Apr 10, 2025 | $32.25 | $30.55 | $1.70 | 2,707,281.0 | -5.11% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $34.19 | $31.76 | $2.43 | 14,372,423.0 | +2.28% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):