Get the Stockscreener App
34.66
0.80%
-0.28
After Hours:
34.66
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 01, 2025, is $34.66.
- 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 291.13% to $34.66 now.
- The 52-week high stock price for TS is $40.87, representing a 17.92% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for TS is $27.24, indicating a -21.41% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $38.98 | $38.76 | $0.22 | 653,197.0 | +2.83% |
| Jul 22, 2025 | $37.86 | $37.06 | $0.80 | 1,136,045.0 | +2.19% |
| Jul 21, 2025 | $37.35 | $36.94 | $0.41 | 967,407.0 | +0.82% |
| Jul 18, 2025 | $37.34 | $36.50 | $0.84 | 1,208,012.0 | -0.89% |
| Jul 17, 2025 | $37.23 | $36.88 | $0.35 | 845,125.0 | -1.10% |
| Jul 16, 2025 | $37.59 | $36.94 | $0.65 | 1,291,164.0 | +0.40% |
| Jul 15, 2025 | $38.01 | $37.24 | $0.77 | 778,232.0 | -2.49% |
| Jul 14, 2025 | $38.36 | $37.93 | $0.43 | 1,420,338.0 | -1.19% |
| Jul 11, 2025 | $38.70 | $37.99 | $0.71 | 769,583.0 | +1.60% |
| Jul 10, 2025 | $38.25 | $37.85 | $0.395 | 1,286,774.0 | -1.35% |
| Jul 09, 2025 | $38.97 | $38.46 | $0.51 | 1,064,268.0 | -0.72% |
| Jul 08, 2025 | $38.85 | $37.99 | $0.855 | 1,011,829.0 | +2.10% |
| Jul 07, 2025 | $38.49 | $37.70 | $0.795 | 903,968.0 | -0.89% |
| Jul 03, 2025 | $38.46 | $38.21 | $0.25 | 564,985.0 | -0.93% |
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 | $35.32 | $34.48 | $0.84 | 2,107,467.0 | +0.00% |
| Jul, 2025 | $38.98 | $34.48 | $4.50 | 31,184,918.0 | -7.33% |
| 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% |
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):