33.15
price down icon7.53%   -2.75
 
loading

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 April 04, 2025, is $33.15.
  • 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 274.09% to $33.15 now.
  • The 52-week high stock price for TS is $40.87, representing a 23.29% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for TS is $27.24, indicating a -17.83% 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $35.44 $33.05 $2.39 2,818,552.0 -7.72%
Apr 03, 2025 $37.29 $35.88 $1.41 3,105,037.0 -8.49%
Apr 02, 2025 $39.48 $38.94 $0.54 978,876.0 -0.58%
Apr 01, 2025 $39.48 $38.81 $0.67 1,135,675.0 +0.89%
Mar 31, 2025 $39.18 $38.41 $0.77 1,092,606.0 +0.03%
Mar 28, 2025 $39.81 $38.96 $0.85 1,107,068.0 -1.44%
Mar 27, 2025 $39.93 $39.42 $0.505 917,165.0 -1.37%
Mar 26, 2025 $40.87 $40.15 $0.72 936,505.0 -0.15%
Mar 25, 2025 $40.37 $39.89 $0.48 643,911.0 +1.64%
Mar 24, 2025 $39.85 $39.40 $0.45 852,729.0 +0.66%
Mar 21, 2025 $39.52 $39.16 $0.36 1,312,246.0 -1.33%
Mar 20, 2025 $40.01 $39.35 $0.66 1,052,501.0 -0.52%
Mar 19, 2025 $40.30 $39.12 $1.18 1,530,717.0 +2.35%
Mar 18, 2025 $39.23 $38.68 $0.55 1,303,535.0 +1.06%
Mar 17, 2025 $38.94 $38.52 $0.42 1,117,991.0 +0.78%
Mar 14, 2025 $38.56 $37.80 $0.76 1,122,554.0 +4.11%
Mar 13, 2025 $37.27 $36.79 $0.48 848,620.0 -0.40%
Mar 12, 2025 $37.44 $36.64 $0.7993 942,161.0 +1.12%
Mar 11, 2025 $36.89 $35.84 $1.05 1,741,702.0 +2.71%
Mar 10, 2025 $37.27 $35.39 $1.88 3,820,186.0 -4.03%
Mar 07, 2025 $38.00 $37.15 $0.85 2,254,515.0 -0.32%
Mar 06, 2025 $37.73 $37.18 $0.555 1,829,918.0 -0.19%
Mar 05, 2025 $37.52 $36.19 $1.34 2,276,833.0 +4.06%

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
Apr, 2025 $39.48 $33.05 $6.43 8,038,140.0 -15.29%
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%
oil_gas_equipment_services HAL
$21.39
price down icon 16.46%
oil_gas_equipment_services FTI
$28.32
price down icon 13.18%
oil_gas_equipment_services CHX
$27.64
price down icon 7.90%
oil_gas_equipment_services NOV
$13.37
price down icon 12.61%
$22.53
price down icon 16.29%
Cap:     |  Volume (24h):