Tenaris S.A. (TS)
NYSE: TS
· Real-Time Price · USD
35.84
0.88 (2.52%)
At close: Sep 04, 2025, 3:59 PM
34.99
-2.37%
After-hours: Sep 04, 2025, 06:15 PM EDT
TS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 35.18 | 35.93 | 34.97 | 35.84 | 35.84 | 2.52% | 1,936,149 |
| Sep 3, 2025 | 35.61 | 36.19 | 34.93 | 34.96 | 34.96 | -1.69% | 2,905,538 |
| Sep 2, 2025 | 36.05 | 36.07 | 35.28 | 35.56 | 35.56 | -1.74% | 2,740,800 |
| Aug 29, 2025 | 36.22 | 36.55 | 36.11 | 36.19 | 36.19 | -0.52% | 1,216,346 |
| Aug 28, 2025 | 36.21 | 36.48 | 36.03 | 36.38 | 36.38 | 1.11% | 1,335,700 |
| Aug 27, 2025 | 35.86 | 36.28 | 35.83 | 35.98 | 35.98 | -0.36% | 1,522,523 |
| Aug 26, 2025 | 36.35 | 36.36 | 35.83 | 36.11 | 36.11 | -0.06% | 1,894,606 |
| Aug 25, 2025 | 36.48 | 36.59 | 36.10 | 36.13 | 36.13 | -1.07% | 1,133,300 |
| Aug 22, 2025 | 36.02 | 36.69 | 36.00 | 36.52 | 36.52 | 1.78% | 2,330,300 |
| Aug 21, 2025 | 35.66 | 36.06 | 35.54 | 35.88 | 35.88 | 0.67% | 987,840 |
| Aug 20, 2025 | 35.87 | 36.01 | 35.58 | 35.64 | 35.64 | -0.59% | 758,200 |
| Aug 19, 2025 | 36.01 | 36.23 | 35.74 | 35.85 | 35.85 | 0.31% | 1,324,023 |
| Aug 18, 2025 | 35.55 | 35.89 | 35.42 | 35.74 | 35.74 | 0.37% | 1,267,524 |
| Aug 15, 2025 | 35.92 | 36.07 | 35.51 | 35.61 | 35.61 | -1.22% | 788,133 |
| Aug 14, 2025 | 35.93 | 36.17 | 35.79 | 36.05 | 36.05 | 0.22% | 925,806 |
| Aug 13, 2025 | 35.91 | 36.08 | 35.64 | 35.97 | 35.97 | 0.03% | 782,100 |
| Aug 12, 2025 | 35.54 | 36.07 | 35.49 | 35.96 | 35.96 | 1.96% | 1,023,517 |
| Aug 11, 2025 | 35.72 | 35.85 | 35.18 | 35.27 | 35.27 | -1.34% | 891,702 |
| Aug 8, 2025 | 35.91 | 36.00 | 35.60 | 35.75 | 35.75 | 0.85% | 1,097,414 |
| Aug 7, 2025 | 35.72 | 35.91 | 35.35 | 35.45 | 35.45 | 0.34% | 1,226,744 |