TS | Tenaris Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tenaris Sp ADR (TS)

NYSE

$55.96-$0.03 (-0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$28.1B
Market Cap
59.27%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
+0.02%

Low Price$55.05

High Price$57.59
3 Months
+3.44%

Low Price$52.62

High Price$58.31
1 Year
+59.27%

Low Price$32.55

High Price$64.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	55.28	56.05	55.16	55.99	+0.61%	984,454
10/01/2026	54.73	55.66	54.29	55.65	+0.85%	1,078,061
09/30/2026	54.96	55.74	54.82	55.18	+0.24%	1,661,775
09/29/2026	54.94	55.50	54.66	55.05	-1.91%	960,610
09/28/2026	56.30	56.59	55.91	56.12	+1.17%	1,232,232
09/25/2026	55.44	55.97	55.26	55.47	-0.73%	789,124
09/24/2026	56.71	57.05	55.82	55.88	+0.20%	1,485,027
09/23/2026	55.65	56.31	55.45	55.77	+0.63%	1,099,512
09/22/2026	55.07	56.28	54.77	55.42	-0.98%	826,026
09/21/2026	56.56	56.56	55.60	55.97	-0.50%	1,015,762
09/18/2026	56.10	56.29	55.54	56.25	-0.48%	1,523,131
09/17/2026	56.57	57.02	56.24	56.52	+0.39%	773,451
09/16/2026	57.30	57.59	55.82	56.30	-0.60%	1,029,008
09/15/2026	56.10	56.82	55.92	56.64	+2.72%	1,071,894
09/14/2026	56.73	56.75	54.56	55.14	-3.92%	1,624,912
09/11/2026	57.34	57.53	56.88	57.39	+0.83%	1,015,739
09/10/2026	57.84	57.84	56.44	56.92	-1.16%	604,444
09/09/2026	57.73	58.16	57.13	57.59	+1.14%	1,005,625
09/08/2026	56.91	57.98	56.87	56.94	+0.87%	1,444,617
09/04/2026	56.22	56.50	55.64	56.45	+0.25%	708,643
09/03/2026	56.55	56.74	55.99	56.31	+0.59%	835,729
09/02/2026	55.36	56.16	54.93	55.98	-1.10%	1,871,341
09/01/2026	56.20	56.86	55.71	56.60	+1.31%	1,151,910
08/31/2026	56.00	56.62	55.29	55.87	+3.52%	1,402,705
08/28/2026	54.40	54.57	53.75	53.97	-0.63%	681,244
08/27/2026	54.24	54.62	53.54	54.31	+0.84%	1,185,655
08/26/2026	54.21	54.45	53.73	53.86	-1.36%	1,040,936
08/25/2026	53.46	54.80	53.46	54.60	+2.21%	1,105,932
08/24/2026	53.00	53.58	52.33	53.42	+1.44%	1,711,143
08/21/2026	52.80	53.29	52.07	52.66	-0.04%	867,821
08/20/2026	52.94	54.16	52.56	52.68	-0.77%	2,764,031
08/19/2026	53.67	53.76	52.77	53.09	+0.26%	2,136,004
08/18/2026	53.55	53.55	52.85	52.95	-0.92%	1,538,275
08/17/2026	53.77	53.84	53.11	53.44	-0.26%	1,380,384
08/14/2026	52.57	53.88	52.48	53.58	+1.82%	1,780,173
08/13/2026	52.77	53.08	52.32	52.62	-1.00%	1,371,788
08/12/2026	53.29	53.72	53.00	53.15	-0.54%	1,486,344
08/11/2026	53.82	54.04	53.08	53.44	-1.51%	2,697,895
08/10/2026	53.29	54.36	53.25	54.26	+2.30%	2,245,853
08/07/2026	53.77	53.82	52.88	53.04	-0.67%	1,481,261
08/06/2026	55.40	55.72	52.61	53.40	-6.40%	4,694,359
08/05/2026	58.37	58.47	56.99	57.05	-1.57%	911,132
08/05/2026	$0.95 Earnings
08/04/2026	57.17	58.32	56.84	57.96	+1.42%	953,912
08/03/2026	56.36	57.20	55.92	57.15	-0.31%	1,289,456
07/31/2026	57.10	57.46	56.54	57.33	+1.06%	1,168,574
07/30/2026	56.16	56.74	55.70	56.73	+1.63%	984,882
07/29/2026	56.94	56.99	55.78	55.82	+0.32%	931,032
07/28/2026	56.02	56.27	55.18	55.64	-1.37%	952,566
07/27/2026	57.27	57.55	56.31	56.41	-2.18%	975,842
07/24/2026	57.80	58.76	57.54	57.67	+0.54%	1,457,073
07/23/2026	58.64	58.86	57.30	57.36	-1.63%	1,175,137
07/22/2026	57.88	58.72	57.88	58.31	+2.33%	730,933
07/21/2026	56.48	56.98	55.24	56.98	+1.59%	1,032,880
07/20/2026	56.85	57.32	56.08	56.09	-1.87%	837,566
07/17/2026	56.09	57.20	55.69	57.16	+2.55%	812,073
07/16/2026	56.46	56.63	55.60	55.74	-2.07%	956,926
07/15/2026	57.02	57.20	56.05	56.92	+1.08%	1,081,712
07/14/2026	56.58	56.84	55.86	56.31	+0.82%	804,246
07/13/2026	55.80	56.22	55.65	55.85	+0.50%	1,061,502
07/10/2026	55.34	55.71	55.13	55.57	+1.18%	929,999
07/09/2026	54.76	54.98	54.39	54.92	-0.38%	948,175
07/08/2026	54.39	55.18	54.13	55.13	+1.89%	1,448,623
07/07/2026	53.67	54.38	53.44	54.11	+0.58%	1,295,609
07/06/2026	54.00	54.39	53.72	53.80	-0.61%	1,000,893
07/02/2026	54.61	54.84	53.50	54.13	-0.11%	1,229,821
07/01/2026	54.53	54.98	53.84	54.19	-2.34%	924,268
06/30/2026	56.24	56.41	54.99	55.49	-0.88%	1,004,083
06/29/2026	56.40	56.79	55.96	55.98	-0.09%	1,019,017
06/26/2026	56.94	57.09	55.70	56.03	-2.32%	1,064,050
06/25/2026	56.55	57.38	56.25	57.36	+1.49%	864,981
06/24/2026	56.47	56.78	56.06	56.52	-2.60%	1,187,452
06/23/2026	57.46	58.11	57.26	58.03	-0.21%	996,601
06/22/2026	57.40	58.25	57.18	58.15	+1.63%	927,867
06/18/2026	57.81	58.02	56.53	57.22	-3.20%	1,914,547
06/17/2026	60.90	61.10	58.94	59.11	-1.79%	1,354,712
06/16/2026	61.29	61.42	60.08	60.19	-2.37%	1,276,984
06/15/2026	62.14	62.30	61.60	61.65	-2.02%	913,862
06/12/2026	61.28	63.22	61.23	62.92	+1.52%	1,305,821
06/11/2026	62.95	63.06	61.95	61.98	+0.83%	1,376,200
06/10/2026	61.56	61.97	61.33	61.47	+0.26%	1,194,667
06/09/2026	62.78	62.80	60.49	61.31	-2.39%	1,319,551
06/08/2026	62.39	63.15	62.38	62.81	+2.23%	685,290
06/05/2026	64.11	64.12	61.28	61.44	-3.88%	1,287,923
06/04/2026	63.16	64.04	63.06	63.92	-0.16%	1,070,424
06/03/2026	63.84	64.60	63.50	64.02	+0.27%	1,416,733
06/02/2026	63.13	64.23	63.04	63.85	+1.96%	1,140,199
06/01/2026	61.87	62.87	61.54	62.62	+2.77%	1,430,472
05/29/2026	61.05	61.60	60.72	60.93	+1.57%	1,572,855
05/28/2026	61.11	61.23	59.94	59.99	-1.14%	1,554,239
05/27/2026	60.36	61.02	59.44	60.68	-3.21%	2,526,088
05/26/2026	62.50	63.36	62.33	62.69	+1.75%	1,336,694
05/22/2026	61.52	61.86	61.11	61.61	-0.26%	1,381,380
05/21/2026	61.73	62.20	61.07	61.77	+1.78%	1,943,444
05/20/2026	61.52	61.89	60.61	60.69	-0.25%	1,719,815
05/19/2026	60.76	61.25	60.01	60.84	-0.07%	3,662,658
05/19/2026	$1.20 Dividend
05/18/2026	60.44	61.54	60.14	60.88	+0.50%	1,928,762
05/15/2026	61.19	61.37	60.19	60.58	-1.69%	1,392,201
05/14/2026	62.64	62.67	61.53	61.62	-1.21%	769,276