Get the Stockscreener App
39.41
2.35%
-0.95
After Hours:
39.41
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 January 07, 2026, is $39.41.
- 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 344.73% to $39.41 now.
- The 52-week high stock price for TS is $41.76, representing a 5.96% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for TS is $30.06, indicating a -23.72% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $39.60 | $39.07 | $0.53 | 948,977.0 | -2.35% |
| Jan 06, 2026 | $41.37 | $40.32 | $1.05 | 1,785,973.0 | -0.57% |
| Jan 05, 2026 | $40.89 | $39.56 | $1.33 | 3,373,195.0 | +3.89% |
| Jan 02, 2026 | $39.16 | $38.30 | $0.86 | 1,350,960.0 | +1.61% |
| Dec 31, 2025 | $39.06 | $38.45 | $0.61 | 647,154.0 | -1.00% |
| Dec 30, 2025 | $38.95 | $38.64 | $0.31 | 891,545.0 | +0.80% |
| Dec 29, 2025 | $38.70 | $38.34 | $0.36 | 846,265.0 | +0.52% |
| Dec 26, 2025 | $38.53 | $38.17 | $0.365 | 448,446.0 | +0.03% |
| Dec 24, 2025 | $38.40 | $38.08 | $0.325 | 272,834.0 | -0.21% |
| Dec 23, 2025 | $38.74 | $38.23 | $0.51 | 964,982.0 | +0.63% |
| Dec 22, 2025 | $38.60 | $38.11 | $0.49 | 1,073,338.0 | +1.06% |
| Dec 19, 2025 | $38.39 | $37.69 | $0.70 | 2,472,231.0 | -0.68% |
| Dec 18, 2025 | $39.46 | $37.92 | $1.54 | 2,989,041.0 | -5.00% |
| Dec 17, 2025 | $40.09 | $39.43 | $0.66 | 1,370,638.0 | +1.34% |
| Dec 16, 2025 | $39.95 | $39.33 | $0.62 | 1,218,171.0 | -2.08% |
| Dec 15, 2025 | $40.66 | $40.02 | $0.64 | 863,868.0 | -0.17% |
| Dec 12, 2025 | $40.81 | $40.22 | $0.59 | 568,203.0 | -0.74% |
| Dec 11, 2025 | $40.90 | $40.53 | $0.37 | 910,438.0 | -0.15% |
| Dec 10, 2025 | $40.78 | $39.88 | $0.905 | 1,008,981.0 | +0.39% |
| Dec 09, 2025 | $40.92 | $40.49 | $0.43 | 876,022.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $41.37 | $38.30 | $3.07 | 8,408,082.0 | +2.50% |
Tenaris S A Adr Stock (TS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.59 | $37.69 | $3.90 | 22,027,939.0 | -3.43% |
| 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% |
1.74%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):