Get the Stockscreener App
33.63
1.41%
-0.48
After Hours:
34.61
0.98
+2.91%
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 08, 2024, is $33.63.
- 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 279.50% to $33.63 now.
- The 52-week high stock price for TS is $40.73, representing a 21.10% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for TS is $24.69, indicating a -26.58% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Tenaris S.A. ADR (TS) stock in the beginning of 2023 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 08, 2024 | $33.95 | $33.62 | $0.33 | 1,602,123.0 | -1.41% |
| May 07, 2024 | $34.41 | $34.09 | $0.32 | 1,042,741.0 | +0.09% |
| May 06, 2024 | $34.41 | $34.02 | $0.39 | 1,599,362.0 | +0.83% |
| May 03, 2024 | $33.80 | $33.21 | $0.59 | 2,751,902.0 | +0.90% |
| May 02, 2024 | $33.74 | $33.21 | $0.53 | 1,857,794.0 | +0.78% |
| May 01, 2024 | $33.78 | $32.87 | $0.915 | 2,348,916.0 | +0.76% |
| Apr 30, 2024 | $33.88 | $32.99 | $0.89 | 2,044,199.0 | -3.20% |
| Apr 29, 2024 | $34.38 | $33.74 | $0.64 | 3,428,296.0 | -1.53% |
| Apr 26, 2024 | $35.59 | $34.02 | $1.58 | 6,485,980.0 | -7.44% |
| Apr 25, 2024 | $37.58 | $36.73 | $0.845 | 3,021,558.0 | +0.19% |
| Apr 24, 2024 | $37.53 | $37.09 | $0.445 | 2,456,801.0 | -1.45% |
| Apr 23, 2024 | $37.88 | $37.10 | $0.78 | 1,454,264.0 | +0.29% |
| Apr 22, 2024 | $37.95 | $37.16 | $0.79 | 1,061,285.0 | -0.37% |
| Apr 19, 2024 | $38.04 | $37.39 | $0.65 | 1,337,961.0 | +1.42% |
| Apr 18, 2024 | $38.09 | $37.25 | $0.84 | 2,153,561.0 | -1.92% |
| Apr 17, 2024 | $38.51 | $38.02 | $0.49 | 1,115,173.0 | +0.13% |
| Apr 16, 2024 | $38.12 | $37.59 | $0.53 | 1,708,433.0 | -0.39% |
| Apr 15, 2024 | $38.97 | $38.19 | $0.78 | 1,208,277.0 | -0.86% |
| Apr 12, 2024 | $39.53 | $38.46 | $1.07 | 1,693,721.0 | -2.28% |
| Apr 11, 2024 | $39.95 | $39.18 | $0.77 | 1,297,640.0 | -1.38% |
| Apr 10, 2024 | $39.99 | $39.37 | $0.62 | 1,586,077.0 | +1.01% |
| Apr 09, 2024 | $40.45 | $39.45 | $1.00 | 1,442,510.0 | -1.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $34.41 | $32.87 | $1.55 | 12,804,961.0 | +1.94% |
| 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% |
Tenaris S.A. ADR Stock (TS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.75 | $31.48 | $4.27 | 33,874,173.0 | +2.00% |
| Nov, 2022 | $35.05 | $30.82 | $4.23 | 42,540,696.0 | +9.71% |
| Oct, 2022 | $31.91 | $26.75 | $5.16 | 48,712,049.0 | +21.59% |
| Sep, 2022 | $29.09 | $23.95 | $5.13 | 44,160,541.0 | -5.42% |
| Aug, 2022 | $29.29 | $24.87 | $4.42 | 41,700,881.0 | -2.64% |
| Jul, 2022 | $28.09 | $22.24 | $5.85 | 47,461,762.0 | +9.23% |
| Jun, 2022 | $34.69 | $25.10 | $9.59 | 54,504,513.0 | -22.95% |
| May, 2022 | $34.76 | $28.89 | $5.87 | 51,335,597.0 | +10.47% |
| Apr, 2022 | $33.28 | $28.75 | $4.53 | 49,039,358.0 | +0.37% |
| Mar, 2022 | $31.48 | $24.82 | $6.66 | 78,778,671.0 | +15.97% |
| Feb, 2022 | $27.20 | $23.70 | $3.49 | 61,036,386.0 | +6.36% |
| Jan, 2022 | $25.09 | $21.25 | $3.84 | 52,617,109.0 | +16.87% |
0.45%
Cap:
|
Volume (24h):