Tenaris SA ADR (TS) Historical Stock Data

39.49 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TS is up 0.19% a day on average. There have been 19 days where Tenaris SA ADR closed green and 11 days where TS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	39.84	39.49	↓$0.35 (-0.88%)	39.33	39.95	1.22M
2025-12-15	40.65	40.33	↓$0.32 (-0.79%)	40.02	40.66	767.04K
2025-12-12	40.75	40.40	↓$0.35 (-0.86%)	40.22	40.81	536.99K
2025-12-11	40.60	40.70	↑$0.10 (0.25%)	40.54	40.90	856.12K
2025-12-10	40.15	40.76	↑$0.61 (1.52%)	39.89	40.79	0.90M
2025-12-09	40.56	40.60	↑$0.04 (0.10%)	40.50	40.92	816.70K
2025-12-08	40.97	40.83	↓$0.14 (-0.34%)	40.80	41.41	517.46K
2025-12-05	41.29	40.88	↓$0.41 (-0.99%)	40.84	41.48	703.70K
2025-12-04	41.16	41.34	↑$0.18 (0.44%)	41.14	41.59	846.69K
2025-12-03	40.50	41.16	↑$0.66 (1.63%)	40.49	41.18	0.95M
2025-12-02	39.54	39.79	↑$0.25 (0.63%)	39.38	39.89	833.05K
2025-12-01	40.59	40.57	↓$0.02 (-0.05%)	40.46	41.08	0.97M
2025-11-28	39.85	40.22	↑$0.37 (0.93%)	39.80	40.45	489.19K
2025-11-26	39.65	39.91	↑$0.26 (0.66%)	39.64	40.00	893.06K
2025-11-25	39.15	39.62	↑$0.47 (1.20%)	38.94	39.63	1.10M
2025-11-24	39.46	39.56	↑$0.10 (0.25%)	39.03	39.66	1M
2025-11-21	39.53	39.95	↑$0.42 (1.06%)	39.33	39.96	659.65K
2025-11-20	40.35	39.62	↓$0.73 (-1.81%)	39.48	40.88	813.67K
2025-11-19	39.91	40.33	↑$0.42 (1.05%)	39.86	40.64	1.35M
2025-11-18	39.57	40.31	↑$0.74 (1.87%)	39.53	40.37	1.25M
2025-11-17	40.60	40.21	↓$0.39 (-0.96%)	40.08	40.80	1.01M
2025-11-14	40.50	40.68	↑$0.18 (0.44%)	40.43	41.06	832.25K
2025-11-13	41.33	40.96	↓$0.37 (-0.90%)	40.95	41.61	1.02M
2025-11-12	41.12	40.95	↓$0.17 (-0.41%)	40.94	41.41	0.93M
2025-11-11	41.25	41.28	↑$0.03 (0.07%)	41.21	41.76	0.94M
2025-11-10	40.82	41.00	↑$0.18 (0.44%)	40.40	41.08	574.32K
2025-11-07	40.42	40.58	↑$0.16 (0.40%)	40.10	40.92	1.10M
2025-11-06	40.43	40.64	↑$0.21 (0.52%)	40.38	40.79	802.46K
2025-11-05	39.86	40.11	↑$0.25 (0.63%)	39.79	40.36	1.04M
2025-11-04	39.98	39.81	↓$0.17 (-0.43%)	39.56	40.02	0.96M