Tenaris S.A. American Depositary Shares (TS)
55.49
-0.49 (-0.88%)
NYSE· Last Trade: Jun 30th, 11:42 PM EDT
Historical Prices For Tenaris S.A. American Depositary Shares (TS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 56.24 | 56.41 | 54.99 | 55.49 | 1,004,084 | 55.49 |
| 6/29/2026 | 56.40 | 56.79 | 55.95 | 55.98 | 1,019,018 | 55.98 |
| 6/26/2026 | 56.94 | 57.09 | 55.70 | 56.03 | 1,064,051 | 56.03 |
| 6/25/2026 | 56.55 | 57.38 | 56.25 | 57.36 | 864,980 | 57.36 |
| 6/24/2026 | 56.47 | 56.77 | 56.06 | 56.52 | 1,187,452 | 56.52 |
| 6/23/2026 | 57.46 | 58.11 | 57.26 | 58.03 | 996,603 | 58.03 |
| 6/22/2026 | 57.40 | 58.25 | 57.18 | 58.15 | 927,868 | 58.15 |
| 6/18/2026 | 57.81 | 58.02 | 56.53 | 57.22 | 1,914,548 | 57.22 |
| 6/17/2026 | 60.90 | 61.10 | 58.94 | 59.11 | 1,354,658 | 59.11 |
| 6/16/2026 | 61.29 | 61.42 | 60.08 | 60.19 | 1,276,965 | 60.19 |
| 6/15/2026 | 62.14 | 62.30 | 61.60 | 61.65 | 913,864 | 61.65 |
| 6/12/2026 | 61.28 | 63.22 | 61.23 | 62.92 | 1,305,822 | 62.92 |
| 6/11/2026 | 62.95 | 63.06 | 61.95 | 61.98 | 1,376,200 | 61.98 |
| 6/10/2026 | 61.56 | 61.97 | 61.33 | 61.47 | 1,194,646 | 61.47 |
| 6/09/2026 | 62.78 | 62.80 | 60.49 | 61.31 | 1,319,552 | 61.31 |
| 6/08/2026 | 62.39 | 63.15 | 62.38 | 62.81 | 685,291 | 62.81 |
| 6/05/2026 | 64.11 | 64.12 | 61.28 | 61.44 | 1,287,924 | 61.44 |
| 6/04/2026 | 63.16 | 64.04 | 63.06 | 63.92 | 1,070,427 | 63.92 |
| 6/03/2026 | 63.84 | 64.59 | 63.50 | 64.02 | 1,416,851 | 64.02 |
| 6/02/2026 | 63.13 | 64.23 | 63.04 | 63.85 | 1,140,198 | 63.85 |
| 6/01/2026 | 61.87 | 62.87 | 61.54 | 62.62 | 1,430,465 | 62.62 |
| 5/29/2026 | 61.05 | 61.60 | 60.72 | 60.93 | 1,572,855 | 60.93 |
| 5/28/2026 | 61.11 | 61.23 | 59.94 | 59.99 | 1,554,240 | 59.99 |
| 5/27/2026 | 60.36 | 61.02 | 59.44 | 60.68 | 2,526,091 | 60.68 |
| 5/26/2026 | 62.50 | 63.36 | 62.33 | 62.69 | 1,336,694 | 62.69 |
| 5/22/2026 | 61.52 | 61.86 | 61.11 | 61.61 | 1,381,380 | 61.61 |
| 5/21/2026 | 61.73 | 62.20 | 61.07 | 61.77 | 1,943,439 | 61.77 |
| 5/20/2026 | 61.52 | 61.88 | 60.61 | 60.69 | 1,719,829 | 60.69 |
| 5/19/2026 | 60.76 | 61.25 | 60.01 | 60.84 | 3,662,754 | 60.84 |
| 5/18/2026 | 61.63 | 62.76 | 61.33 | 62.08 | 1,928,598 | 62.08 |
| 5/15/2026 | 62.40 | 62.58 | 61.38 | 61.77 | 1,392,204 | 61.77 |
| 5/14/2026 | 63.87 | 63.91 | 62.74 | 62.83 | 769,276 | 62.83 |
| 5/13/2026 | 63.26 | 63.99 | 63.17 | 63.60 | 1,374,805 | 63.60 |
| 5/12/2026 | 62.12 | 62.66 | 61.73 | 62.50 | 1,811,232 | 62.50 |
| 5/11/2026 | 60.72 | 61.91 | 60.65 | 61.87 | 1,619,792 | 61.87 |
| 5/08/2026 | 59.48 | 60.41 | 59.24 | 59.81 | 2,742,356 | 59.81 |
| 5/07/2026 | 59.11 | 59.58 | 57.74 | 58.96 | 4,636,375 | 58.96 |
| 5/06/2026 | 62.28 | 62.87 | 61.84 | 62.43 | 2,624,858 | 62.43 |
| 5/05/2026 | 62.72 | 63.85 | 62.69 | 63.48 | 1,586,678 | 63.48 |
| 5/04/2026 | 63.13 | 63.26 | 62.27 | 62.30 | 1,623,644 | 62.30 |
| 5/01/2026 | 63.66 | 64.33 | 63.33 | 63.70 | 864,711 | 63.70 |
| 4/30/2026 | 63.40 | 64.16 | 63.25 | 63.90 | 1,168,471 | 63.90 |
| 4/29/2026 | 63.51 | 63.76 | 63.03 | 63.54 | 996,814 | 63.54 |
| 4/28/2026 | 63.23 | 63.51 | 62.79 | 63.15 | 1,480,004 | 63.15 |
| 4/27/2026 | 63.53 | 63.90 | 62.88 | 63.18 | 1,029,140 | 63.18 |
| 4/24/2026 | 62.76 | 63.38 | 62.40 | 63.29 | 1,425,270 | 63.29 |
| 4/23/2026 | 62.25 | 62.88 | 62.22 | 62.63 | 1,655,866 | 62.63 |
| 4/22/2026 | 62.10 | 62.51 | 61.62 | 62.16 | 1,708,606 | 62.16 |
| 4/21/2026 | 60.17 | 60.93 | 60.13 | 60.75 | 1,956,153 | 60.75 |
| 4/20/2026 | 58.76 | 59.89 | 58.58 | 59.64 | 1,713,699 | 59.64 |
| 4/17/2026 | 56.96 | 58.61 | 56.63 | 58.61 | 2,694,897 | 58.61 |
| 4/16/2026 | 58.10 | 58.95 | 57.73 | 58.80 | 2,548,946 | 58.80 |
| 4/15/2026 | 58.77 | 59.08 | 57.80 | 57.89 | 2,036,701 | 57.89 |
| 4/14/2026 | 60.10 | 60.28 | 58.70 | 58.92 | 2,052,459 | 58.92 |
| 4/13/2026 | 59.79 | 60.64 | 59.62 | 60.35 | 3,408,758 | 60.35 |
| 4/10/2026 | 59.10 | 59.97 | 59.04 | 59.89 | 1,532,511 | 59.89 |
| 4/09/2026 | 59.59 | 60.25 | 59.00 | 59.19 | 2,767,016 | 59.19 |
| 4/08/2026 | 57.25 | 58.82 | 57.12 | 58.64 | 3,185,874 | 58.64 |
| 4/07/2026 | 58.52 | 58.90 | 58.29 | 58.74 | 2,137,303 | 58.74 |
| 4/06/2026 | 57.62 | 58.60 | 57.44 | 58.53 | 822,845 | 58.53 |
| 4/02/2026 | 58.48 | 58.77 | 57.80 | 58.11 | 2,280,439 | 58.11 |
| 4/01/2026 | 58.20 | 58.50 | 57.56 | 57.92 | 1,982,348 | 57.92 |