Tenaris S.A. (TS)
NYSE: TS
· Real-Time Price · USD
35.36
0.58 (1.67%)
At close: Sep 26, 2025, 3:59 PM
35.73
1.05%
After-hours: Sep 26, 2025, 07:34 PM EDT
TS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.13 | 35.53 | 35.13 | 35.36 | 35.36 | 1.67% | 1,913,751 |
| Sep 25, 2025 | 34.42 | 35.03 | 34.40 | 34.78 | 34.78 | 0.29% | 1,770,300 |
| Sep 24, 2025 | 35.33 | 35.70 | 34.60 | 34.68 | 34.68 | -1.59% | 3,040,317 |
| Sep 23, 2025 | 35.22 | 35.93 | 35.16 | 35.24 | 35.24 | 1.35% | 2,350,005 |
| Sep 22, 2025 | 34.77 | 34.97 | 34.16 | 34.77 | 34.77 | -0.43% | 2,526,900 |
| Sep 19, 2025 | 34.96 | 35.10 | 34.82 | 34.92 | 34.92 | -0.57% | 1,531,200 |
| Sep 18, 2025 | 35.51 | 35.55 | 34.99 | 35.12 | 35.12 | -0.59% | 1,194,600 |
| Sep 17, 2025 | 35.29 | 35.86 | 35.17 | 35.33 | 35.33 | -2.65% | 1,890,601 |
| Sep 16, 2025 | 35.82 | 36.51 | 35.82 | 36.29 | 36.29 | 1.26% | 1,121,700 |
| Sep 15, 2025 | 35.73 | 35.99 | 35.63 | 35.84 | 35.84 | 0.03% | 845,700 |
| Sep 12, 2025 | 36.22 | 36.58 | 35.80 | 35.83 | 35.83 | -0.56% | 1,252,500 |
| Sep 11, 2025 | 35.77 | 36.05 | 35.62 | 36.03 | 36.03 | 1.29% | 1,587,700 |
| Sep 10, 2025 | 35.07 | 35.64 | 34.94 | 35.57 | 35.57 | 1.34% | 2,166,613 |
| Sep 9, 2025 | 35.43 | 35.72 | 35.10 | 35.10 | 35.10 | 0.60% | 2,205,426 |
| Sep 8, 2025 | 35.34 | 35.49 | 34.64 | 34.89 | 34.89 | 0.03% | 2,871,548 |
| Sep 5, 2025 | 35.53 | 35.53 | 34.84 | 34.88 | 34.88 | -2.68% | 3,553,400 |
| Sep 4, 2025 | 35.18 | 35.93 | 34.97 | 35.84 | 35.84 | 2.52% | 1,975,100 |
| 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 |