Tenaris S.A. American Depositary Shares
TS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $57.34 | $57.53 | $56.88 | $57.39 | +0.83% | 1.02M |
| Sep 10, 2026 | $57.84 | $57.84 | $56.44 | $56.92 | -1.16% | 604.44K |
| Sep 9, 2026 | $57.73 | $58.16 | $57.13 | $57.59 | +1.14% | 1.01M |
| Sep 8, 2026 | $56.91 | $57.98 | $56.87 | $56.94 | +0.87% | 1.44M |
| Sep 4, 2026 | $56.22 | $56.50 | $55.64 | $56.45 | +0.25% | 708.64K |
| Sep 3, 2026 | $56.55 | $56.74 | $55.99 | $56.31 | +0.59% | 835.73K |
| Sep 2, 2026 | $55.36 | $56.16 | $54.93 | $55.98 | -1.10% | 1.87M |
| Sep 1, 2026 | $56.20 | $56.86 | $55.71 | $56.60 | +1.31% | 1.15M |
| Aug 31, 2026 | $56.00 | $56.62 | $55.29 | $55.87 | +3.52% | 1.40M |
| Aug 28, 2026 | $54.40 | $54.57 | $53.75 | $53.97 | -0.63% | 681.24K |
| Aug 27, 2026 | $54.24 | $54.62 | $53.54 | $54.31 | +0.84% | 1.19M |
| Aug 26, 2026 | $54.21 | $54.45 | $53.73 | $53.86 | -1.36% | 1.04M |
| Aug 25, 2026 | $53.46 | $54.80 | $53.46 | $54.60 | +2.21% | 1.11M |
| Aug 24, 2026 | $53.00 | $53.58 | $52.33 | $53.42 | +1.44% | 1.71M |
| Aug 21, 2026 | $52.80 | $53.29 | $52.07 | $52.66 | -0.04% | 867.82K |
| Aug 20, 2026 | $52.94 | $54.16 | $52.56 | $52.68 | -0.77% | 2.76M |
| Aug 19, 2026 | $53.67 | $53.76 | $52.77 | $53.09 | +0.26% | 2.14M |
| Aug 18, 2026 | $53.55 | $53.55 | $52.85 | $52.95 | -0.92% | 1.54M |
| Aug 17, 2026 | $53.77 | $53.84 | $53.11 | $53.44 | -0.26% | 1.38M |
| Aug 14, 2026 | $52.57 | $53.88 | $52.48 | $53.58 | +1.82% | 1.78M |
| Aug 13, 2026 | $52.77 | $53.08 | $52.32 | $52.62 | -1.00% | 1.37M |
| Aug 12, 2026 | $53.29 | $53.72 | $53.00 | $53.15 | -0.54% | 1.49M |
| Aug 11, 2026 | $53.82 | $54.04 | $53.08 | $53.44 | -1.51% | 2.70M |
| Aug 10, 2026 | $53.29 | $54.36 | $53.25 | $54.26 | +2.30% | 2.25M |
| Aug 7, 2026 | $53.77 | $53.82 | $52.88 | $53.04 | -0.67% | 1.48M |
| Aug 6, 2026 | $55.40 | $55.72 | $52.61 | $53.40 | -6.40% | 4.69M |
| Aug 5, 2026 | $58.37 | $58.47 | $56.99 | $57.05 | -1.57% | 911.63K |
| Aug 4, 2026 | $57.17 | $58.32 | $56.84 | $57.96 | +1.42% | 953.91K |
| Aug 3, 2026 | $56.36 | $57.20 | $55.92 | $57.15 | -0.31% | 1.29M |
| Jul 31, 2026 | $57.10 | $57.46 | $56.54 | $57.33 | +1.06% | 1.17M |
| Jul 30, 2026 | $56.16 | $56.74 | $55.70 | $56.73 | +1.63% | 984.88K |
| Jul 29, 2026 | $56.94 | $56.99 | $55.78 | $55.82 | +0.32% | 931.03K |
| Jul 28, 2026 | $56.02 | $56.27 | $55.18 | $55.64 | -1.37% | 954.16K |
| Jul 27, 2026 | $57.27 | $57.55 | $56.31 | $56.41 | -2.18% | 975.87K |
| Jul 24, 2026 | $57.80 | $58.76 | $57.54 | $57.67 | +0.54% | 1.46M |
| Jul 23, 2026 | $58.64 | $58.86 | $57.30 | $57.36 | -1.63% | 1.18M |
| Jul 22, 2026 | $57.88 | $58.72 | $57.88 | $58.31 | +2.33% | 730.93K |
| Jul 21, 2026 | $56.48 | $56.98 | $55.24 | $56.98 | +1.59% | 1.03M |
| Jul 20, 2026 | $56.85 | $57.32 | $56.08 | $56.09 | -1.87% | 837.57K |
| Jul 17, 2026 | $56.09 | $57.20 | $55.69 | $57.16 | +2.55% | 812.07K |
| Jul 16, 2026 | $56.46 | $56.63 | $55.60 | $55.74 | -2.07% | 956.93K |
| Jul 15, 2026 | $57.02 | $57.20 | $56.05 | $56.92 | +1.08% | 1.08M |
| Jul 14, 2026 | $56.58 | $56.84 | $55.86 | $56.31 | +0.82% | 804.25K |
| Jul 13, 2026 | $55.80 | $56.22 | $55.65 | $55.85 | +0.50% | 1.06M |
| Jul 10, 2026 | $55.34 | $55.71 | $55.13 | $55.57 | +1.18% | 930.00K |
| Jul 9, 2026 | $54.76 | $54.98 | $54.39 | $54.92 | -0.38% | 948.17K |
| Jul 8, 2026 | $54.39 | $55.18 | $54.13 | $55.13 | +1.89% | 1.45M |
| Jul 7, 2026 | $53.67 | $54.38 | $53.44 | $54.11 | +0.58% | 1.30M |
| Jul 6, 2026 | $54.00 | $54.39 | $53.72 | $53.80 | -0.61% | 1.00M |
| Jul 2, 2026 | $54.61 | $54.84 | $53.50 | $54.13 | -0.11% | 1.23M |
| Jul 1, 2026 | $54.53 | $54.98 | $53.84 | $54.19 | -2.34% | 924.27K |
| Jun 30, 2026 | $56.24 | $56.41 | $54.99 | $55.49 | -0.88% | 1.00M |
| Jun 29, 2026 | $56.40 | $56.79 | $55.96 | $55.98 | -0.09% | 1.02M |
| Jun 26, 2026 | $56.94 | $57.09 | $55.70 | $56.03 | -2.32% | 1.06M |
| Jun 25, 2026 | $56.55 | $57.38 | $56.25 | $57.36 | +1.49% | 864.98K |
| Jun 24, 2026 | $56.47 | $56.78 | $56.06 | $56.52 | -2.60% | 1.19M |
| Jun 23, 2026 | $57.46 | $58.11 | $57.26 | $58.03 | -0.21% | 996.60K |
| Jun 22, 2026 | $57.40 | $58.25 | $57.18 | $58.15 | +1.63% | 927.87K |
| Jun 18, 2026 | $57.81 | $58.02 | $56.53 | $57.22 | -3.20% | 1.91M |
| Jun 17, 2026 | $60.90 | $61.10 | $58.94 | $59.11 | — | 1.35M |
