Get the Stockscreener App
33.03
0.57%
-0.19
After Hours:
33.04
0.010
+0.03%
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 November 04, 2024, is $33.03.
- 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 272.73% to $33.03 now.
- The 52-week high stock price for TS is $40.73, representing a 23.30% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for TS is $27.24, indicating a -17.53% 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 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $33.42 | $32.95 | $0.465 | 1,685,755.0 | -0.57% |
| Nov 01, 2024 | $33.35 | $33.10 | $0.255 | 1,528,625.0 | +1.03% |
| Oct 31, 2024 | $33.10 | $32.54 | $0.565 | 1,461,582.0 | +0.61% |
| Oct 30, 2024 | $32.86 | $32.41 | $0.45 | 1,319,977.0 | +0.99% |
| Oct 29, 2024 | $32.74 | $32.26 | $0.48 | 2,290,586.0 | +0.22% |
| Oct 28, 2024 | $32.30 | $31.63 | $0.67 | 1,827,487.0 | +0.40% |
| Oct 25, 2024 | $32.17 | $31.83 | $0.34 | 1,274,656.0 | +2.45% |
| Oct 24, 2024 | $31.76 | $31.31 | $0.45 | 929,781.0 | -0.88% |
| Oct 23, 2024 | $32.12 | $31.52 | $0.605 | 1,367,059.0 | -1.92% |
| Oct 22, 2024 | $32.38 | $31.89 | $0.495 | 1,610,558.0 | +1.48% |
| Oct 21, 2024 | $31.89 | $31.64 | $0.255 | 878,285.0 | +0.28% |
| Oct 18, 2024 | $31.75 | $31.36 | $0.39 | 1,867,712.0 | +0.32% |
| Oct 17, 2024 | $31.68 | $31.31 | $0.365 | 1,082,319.0 | +0.19% |
| Oct 16, 2024 | $31.66 | $31.45 | $0.215 | 834,084.0 | +0.86% |
| Oct 15, 2024 | $31.77 | $31.26 | $0.51 | 1,334,067.0 | -2.86% |
| Oct 14, 2024 | $32.24 | $31.94 | $0.30 | 858,763.0 | -0.34% |
| Oct 11, 2024 | $32.42 | $32.16 | $0.26 | 589,616.0 | +0.34% |
| Oct 10, 2024 | $32.29 | $31.89 | $0.40 | 762,130.0 | +1.45% |
| Oct 09, 2024 | $32.09 | $31.38 | $0.715 | 1,637,645.0 | +0.41% |
| Oct 08, 2024 | $32.25 | $31.33 | $0.92 | 2,310,520.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $33.42 | $32.95 | $0.465 | 4,900,135.0 | +0.46% |
| 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% |
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% |
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):