Tenaris S.A. American Depositary Shares (TS)
64.01
-0.01 (-0.02%)
NYSE· Last Trade: Jun 4th, 3:33 PM EDT
Historical Prices For Tenaris S.A. American Depositary Shares (TS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 60.88 |
| 5/15/2026 | 62.40 | 62.58 | 61.38 | 61.77 | 1,392,204 | 60.58 |
| 5/14/2026 | 63.87 | 63.91 | 62.74 | 62.83 | 769,276 | 61.62 |
| 5/13/2026 | 63.26 | 63.99 | 63.17 | 63.60 | 1,374,805 | 62.37 |
| 5/12/2026 | 62.12 | 62.66 | 61.73 | 62.50 | 1,811,232 | 61.29 |
| 5/11/2026 | 60.72 | 61.91 | 60.65 | 61.87 | 1,619,792 | 60.67 |
| 5/08/2026 | 59.48 | 60.41 | 59.24 | 59.81 | 2,742,356 | 58.65 |
| 5/07/2026 | 59.11 | 59.58 | 57.74 | 58.96 | 4,636,375 | 57.82 |
| 5/06/2026 | 62.28 | 62.87 | 61.84 | 62.43 | 2,624,858 | 61.22 |
| 5/05/2026 | 62.72 | 63.85 | 62.69 | 63.48 | 1,586,678 | 62.25 |
| 5/04/2026 | 63.13 | 63.26 | 62.27 | 62.30 | 1,623,644 | 61.10 |
| 5/01/2026 | 63.66 | 64.33 | 63.33 | 63.70 | 864,711 | 62.47 |
| 4/30/2026 | 63.40 | 64.16 | 63.25 | 63.90 | 1,168,471 | 62.66 |
| 4/29/2026 | 63.51 | 63.76 | 63.03 | 63.54 | 996,814 | 62.31 |
| 4/28/2026 | 63.23 | 63.51 | 62.79 | 63.15 | 1,480,004 | 61.93 |
| 4/27/2026 | 63.53 | 63.90 | 62.88 | 63.18 | 1,029,140 | 61.96 |
| 4/24/2026 | 62.76 | 63.38 | 62.40 | 63.29 | 1,425,270 | 62.07 |
| 4/23/2026 | 62.25 | 62.88 | 62.22 | 62.63 | 1,655,866 | 61.42 |
| 4/22/2026 | 62.10 | 62.51 | 61.62 | 62.16 | 1,708,606 | 60.96 |
| 4/21/2026 | 60.17 | 60.93 | 60.13 | 60.75 | 1,956,153 | 59.58 |
| 4/20/2026 | 58.76 | 59.89 | 58.58 | 59.64 | 1,713,699 | 58.49 |
| 4/17/2026 | 56.96 | 58.61 | 56.63 | 58.61 | 2,694,897 | 57.48 |
| 4/16/2026 | 58.10 | 58.95 | 57.73 | 58.80 | 2,548,946 | 57.66 |
| 4/15/2026 | 58.77 | 59.08 | 57.80 | 57.89 | 2,036,701 | 56.77 |
| 4/14/2026 | 60.10 | 60.28 | 58.70 | 58.92 | 2,052,459 | 57.78 |
| 4/13/2026 | 59.79 | 60.64 | 59.62 | 60.35 | 3,408,758 | 59.18 |
| 4/10/2026 | 59.10 | 59.97 | 59.04 | 59.89 | 1,532,511 | 58.73 |
| 4/09/2026 | 59.59 | 60.25 | 59.00 | 59.19 | 2,767,016 | 58.05 |
| 4/08/2026 | 57.25 | 58.82 | 57.12 | 58.64 | 3,185,874 | 57.51 |
| 4/07/2026 | 58.52 | 58.90 | 58.29 | 58.74 | 2,137,303 | 57.60 |
| 4/06/2026 | 57.62 | 58.60 | 57.44 | 58.53 | 822,845 | 57.40 |
| 4/02/2026 | 58.48 | 58.77 | 57.80 | 58.11 | 2,280,439 | 56.99 |
| 4/01/2026 | 58.20 | 58.50 | 57.56 | 57.92 | 1,982,348 | 56.80 |
| 3/31/2026 | 58.68 | 59.38 | 57.89 | 58.18 | 2,478,838 | 57.06 |
| 3/30/2026 | 58.90 | 58.96 | 56.99 | 57.20 | 1,415,506 | 56.09 |
| 3/27/2026 | 58.14 | 59.02 | 57.78 | 58.29 | 2,433,141 | 57.16 |
| 3/26/2026 | 57.07 | 58.69 | 57.07 | 58.33 | 2,242,244 | 57.20 |
| 3/25/2026 | 57.39 | 57.85 | 57.04 | 57.18 | 1,286,080 | 56.07 |
| 3/24/2026 | 57.06 | 57.95 | 56.90 | 57.23 | 1,881,304 | 56.12 |
| 3/23/2026 | 55.80 | 57.49 | 55.58 | 57.11 | 2,831,797 | 56.01 |
| 3/20/2026 | 56.45 | 56.69 | 55.75 | 55.82 | 3,989,503 | 54.74 |
| 3/19/2026 | 55.08 | 56.10 | 54.79 | 56.07 | 4,910,590 | 54.99 |
| 3/18/2026 | 55.67 | 56.01 | 55.15 | 55.19 | 2,354,102 | 54.12 |
| 3/17/2026 | 54.77 | 56.15 | 54.66 | 55.78 | 2,832,611 | 54.70 |
| 3/16/2026 | 52.93 | 53.91 | 52.87 | 53.84 | 1,538,355 | 52.80 |
| 3/13/2026 | 53.36 | 53.41 | 52.48 | 52.83 | 1,721,778 | 51.81 |
| 3/12/2026 | 53.73 | 53.97 | 52.37 | 53.51 | 2,667,507 | 52.48 |
| 3/11/2026 | 53.74 | 54.48 | 53.43 | 54.42 | 1,419,276 | 53.37 |
| 3/10/2026 | 53.48 | 54.02 | 53.32 | 53.76 | 2,710,199 | 52.72 |
| 3/09/2026 | 52.32 | 53.38 | 52.12 | 53.22 | 2,374,135 | 52.19 |
| 3/06/2026 | 52.25 | 52.87 | 51.85 | 52.53 | 2,335,029 | 51.51 |
| 3/05/2026 | 53.55 | 53.55 | 52.15 | 52.69 | 1,932,517 | 51.67 |
| 3/04/2026 | 53.45 | 53.82 | 52.72 | 53.60 | 1,656,293 | 52.56 |