Tenaris S.A. (TS)
NYSE: TS
· Real-Time Price · USD
36.06
0.09 (0.25%)
At close: Aug 14, 2025, 3:59 PM
36.12
0.17%
Pre-market: Aug 15, 2025, 07:13 AM EDT
TS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.93 | 36.17 | 35.79 | 36.05 | 36.05 | 0.22% | 925,723 |
| 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 |
| Aug 6, 2025 | 36.13 | 36.25 | 35.31 | 35.33 | 35.33 | -1.26% | 1,438,400 |
| Aug 5, 2025 | 35.23 | 35.96 | 35.14 | 35.78 | 35.78 | 3.20% | 2,516,800 |
| Aug 4, 2025 | 34.65 | 34.87 | 34.55 | 34.67 | 34.67 | 0.03% | 1,361,800 |
| Aug 1, 2025 | 35.21 | 35.32 | 34.48 | 34.66 | 34.66 | -0.80% | 2,107,517 |
| Jul 31, 2025 | 35.23 | 35.88 | 34.87 | 34.94 | 34.94 | -5.97% | 3,929,117 |
| Jul 30, 2025 | 37.58 | 37.90 | 36.98 | 37.16 | 37.16 | -2.60% | 2,111,600 |
| Jul 29, 2025 | 38.10 | 38.20 | 37.76 | 38.15 | 38.15 | 0.32% | 1,265,333 |
| Jul 28, 2025 | 38.00 | 38.40 | 37.91 | 38.03 | 38.03 | -0.11% | 1,131,720 |
| Jul 25, 2025 | 38.07 | 38.19 | 37.75 | 38.07 | 38.07 | -0.24% | 837,000 |
| Jul 24, 2025 | 38.25 | 38.55 | 37.83 | 38.16 | 38.16 | -1.75% | 2,748,400 |
| Jul 23, 2025 | 37.84 | 38.98 | 37.84 | 38.84 | 38.84 | 2.83% | 1,630,900 |
| Jul 22, 2025 | 37.19 | 37.86 | 37.06 | 37.77 | 37.77 | 2.19% | 1,136,145 |
| Jul 21, 2025 | 37.31 | 37.35 | 36.94 | 36.96 | 36.96 | 0.82% | 967,407 |
| Jul 18, 2025 | 37.27 | 37.34 | 36.50 | 36.66 | 36.66 | -0.89% | 1,208,012 |