Get the Stockscreener App
38.67
0.69%
-0.27
Pre-market:
39.34
0.67
+1.73%
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 17, 2025, is $38.67.
- 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 336.38% to $38.67 now.
- The 52-week high stock price for TS is $40.73, representing a 5.31% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for TS is $27.24, indicating a -29.56% 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $39.29 | $38.60 | $0.69 | 1,224,668.0 | -0.69% |
| Jan 16, 2025 | $39.14 | $38.91 | $0.225 | 837,417.0 | -1.19% |
| Jan 15, 2025 | $39.47 | $39.01 | $0.465 | 1,097,825.0 | +0.46% |
| Jan 14, 2025 | $39.26 | $38.70 | $0.56 | 1,009,077.0 | +1.03% |
| Jan 13, 2025 | $39.10 | $38.55 | $0.55 | 1,092,438.0 | +1.04% |
| Jan 10, 2025 | $39.39 | $38.33 | $1.06 | 1,273,106.0 | -0.90% |
| Jan 08, 2025 | $38.99 | $38.66 | $0.335 | 1,253,380.0 | +1.07% |
| Jan 07, 2025 | $38.67 | $38.15 | $0.52 | 1,298,351.0 | +0.89% |
| Jan 06, 2025 | $38.43 | $37.87 | $0.565 | 1,021,129.0 | +0.72% |
| Jan 03, 2025 | $37.92 | $37.47 | $0.455 | 1,095,350.0 | +0.51% |
| Jan 02, 2025 | $37.91 | $37.48 | $0.435 | 1,438,059.0 | -0.58% |
| Dec 31, 2024 | $37.94 | $37.56 | $0.3782 | 458,043.0 | +0.51% |
| Dec 30, 2024 | $37.79 | $37.39 | $0.40 | 927,917.0 | -0.27% |
| Dec 27, 2024 | $37.92 | $37.60 | $0.32 | 491,578.0 | -0.50% |
| Dec 26, 2024 | $38.08 | $37.71 | $0.37 | 473,877.0 | -0.11% |
| Dec 24, 2024 | $37.93 | $37.23 | $0.705 | 353,251.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $39.47 | $37.47 | $2.00 | 13,865,468.0 | +2.33% |
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% |
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):