Get the Stockscreener App
57.11
2.31%
1.29
After Hours:
57.43
0.32
+0.56%
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 March 23, 2026, is $57.11.
- Tenaris S A Adr all-time high stock price is $56.69, occurred on March 20, 2026.
- 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 544.47% to $57.11 now.
- The 52-week high stock price for TS is $56.69, representing a -0.74% increase from the current share price, occurred on March 20, 2026.
- The 52-week low stock price for TS is $30.06, indicating a -47.36% 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 |
|---|---|---|---|---|---|
| Mar 23, 2026 | $57.49 | $55.58 | $1.91 | 2,831,433.0 | +2.31% |
| Mar 20, 2026 | $56.69 | $55.75 | $0.94 | 3,987,627.0 | -0.45% |
| Mar 19, 2026 | $56.10 | $54.79 | $1.31 | 4,907,063.0 | +1.59% |
| Mar 18, 2026 | $56.01 | $55.15 | $0.86 | 2,353,999.0 | -1.06% |
| Mar 17, 2026 | $56.15 | $54.66 | $1.49 | 2,832,277.0 | +3.60% |
| Mar 16, 2026 | $53.91 | $52.87 | $1.05 | 1,538,135.0 | +1.91% |
| Mar 13, 2026 | $53.41 | $52.48 | $0.93 | 1,721,548.0 | -1.27% |
| Mar 12, 2026 | $53.97 | $52.37 | $1.60 | 2,667,506.0 | -1.67% |
| Mar 11, 2026 | $54.48 | $53.43 | $1.05 | 1,419,175.0 | +1.23% |
| Mar 10, 2026 | $54.02 | $53.32 | $0.705 | 2,709,870.0 | +1.01% |
| Mar 09, 2026 | $53.38 | $52.12 | $1.26 | 2,373,909.0 | +1.31% |
| Mar 06, 2026 | $52.87 | $51.85 | $1.02 | 2,334,034.0 | -0.30% |
| Mar 05, 2026 | $53.55 | $52.15 | $1.40 | 1,932,366.0 | -1.70% |
| Mar 04, 2026 | $53.82 | $52.72 | $1.10 | 1,656,292.0 | +1.25% |
| Mar 03, 2026 | $53.20 | $51.96 | $1.24 | 2,506,822.0 | -3.02% |
| Mar 02, 2026 | $55.02 | $53.90 | $1.12 | 1,368,722.0 | +0.35% |
| Feb 27, 2026 | $54.86 | $54.32 | $0.5401 | 1,208,130.0 | -0.02% |
| Feb 26, 2026 | $54.60 | $53.47 | $1.13 | 1,187,228.0 | +0.33% |
| Feb 25, 2026 | $54.69 | $53.96 | $0.73 | 1,372,291.0 | +0.26% |
| Feb 24, 2026 | $54.21 | $53.66 | $0.5499 | 1,298,273.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $57.49 | $51.85 | $5.64 | 41,972,211.0 | +4.98% |
| Feb, 2026 | $54.86 | $43.77 | $11.09 | 30,179,612.0 | +22.80% |
| 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% |
4.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):