Get the Stockscreener App
33.45
1.06%
-0.36
After Hours:
38.00
4.55
+13.60%
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 30, 2025, is $33.45.
- 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 277.47% to $33.45 now.
- The 52-week high stock price for TS is $40.87, representing a 22.18% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for TS is $27.24, indicating a -18.57% 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 30, 2025 | $33.77 | $33.27 | $0.50 | 1,115,133.0 | -1.06% |
| May 29, 2025 | $33.91 | $33.46 | $0.445 | 1,259,444.0 | +1.47% |
| May 28, 2025 | $34.41 | $33.22 | $1.20 | 3,556,162.0 | +2.18% |
| May 27, 2025 | $32.89 | $32.44 | $0.45 | 1,233,902.0 | +0.12% |
| May 23, 2025 | $32.67 | $32.14 | $0.53 | 988,411.0 | +0.56% |
| May 22, 2025 | $32.52 | $32.00 | $0.515 | 1,240,699.0 | -1.49% |
| May 21, 2025 | $33.36 | $32.86 | $0.50 | 959,663.0 | -1.29% |
| May 20, 2025 | $33.49 | $32.81 | $0.685 | 1,306,604.0 | -2.35% |
| May 19, 2025 | $34.16 | $33.77 | $0.385 | 1,451,098.0 | +0.00% |
| May 16, 2025 | $34.38 | $33.79 | $0.595 | 1,686,189.0 | -1.10% |
| May 15, 2025 | $34.50 | $34.06 | $0.435 | 1,461,331.0 | -0.69% |
| May 14, 2025 | $35.00 | $34.61 | $0.39 | 1,002,714.0 | -0.17% |
| May 13, 2025 | $35.01 | $34.60 | $0.405 | 1,154,883.0 | +0.17% |
| May 12, 2025 | $35.11 | $34.49 | $0.62 | 1,112,544.0 | +2.00% |
| 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% |
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 | $35.11 | $31.76 | $3.35 | 34,119,687.0 | +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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):