Get the Stockscreener App
46.91
2.04%
0.94
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 February 06, 2026, is $46.91.
- 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 429.36% to $46.91 now.
- The 52-week high stock price for TS is $46.95, representing a 0.09% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for TS is $30.06, indicating a -35.92% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $46.95 | $45.88 | $1.07 | 966,370.0 | +2.04% |
| Feb 05, 2026 | $46.17 | $45.38 | $0.795 | 1,519,536.0 | -0.93% |
| Feb 04, 2026 | $46.66 | $45.71 | $0.95 | 1,615,765.0 | +0.22% |
| Feb 03, 2026 | $46.36 | $45.00 | $1.36 | 1,405,571.0 | +3.65% |
| Feb 02, 2026 | $44.86 | $43.77 | $1.09 | 1,551,479.0 | +0.84% |
| Jan 30, 2026 | $44.68 | $43.86 | $0.818 | 1,214,310.0 | -1.69% |
| Jan 29, 2026 | $45.79 | $44.42 | $1.37 | 1,655,078.0 | +1.49% |
| Jan 28, 2026 | $44.77 | $44.02 | $0.75 | 1,425,770.0 | -0.89% |
| Jan 27, 2026 | $44.90 | $44.43 | $0.465 | 1,419,216.0 | +1.89% |
| Jan 26, 2026 | $44.79 | $43.90 | $0.89 | 1,342,229.0 | -1.04% |
| Jan 23, 2026 | $45.42 | $44.41 | $1.01 | 1,342,523.0 | +0.16% |
| Jan 22, 2026 | $44.47 | $43.87 | $0.60 | 786,895.0 | +0.34% |
| Jan 21, 2026 | $44.25 | $43.40 | $0.85 | 1,674,115.0 | +4.39% |
| Jan 20, 2026 | $42.52 | $41.54 | $0.98 | 991,382.0 | +1.34% |
| Jan 16, 2026 | $41.87 | $41.48 | $0.39 | 931,413.0 | +0.75% |
| Jan 15, 2026 | $42.25 | $41.46 | $0.79 | 1,590,331.0 | -2.22% |
| Jan 14, 2026 | $42.69 | $41.67 | $1.02 | 1,716,608.0 | +1.68% |
| Jan 13, 2026 | $41.90 | $41.06 | $0.84 | 1,231,195.0 | +3.27% |
| Jan 12, 2026 | $40.64 | $40.18 | $0.46 | 1,078,266.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $46.95 | $43.77 | $3.18 | 8,025,091.0 | +5.89% |
| Jan, 2026 | $45.79 | $38.30 | $7.49 | 28,191,563.0 | +15.21% |
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% |
5.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):