Tenaris S.A. American Depositary Shares
TS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.95 | $60.89 | $59.57 | $60.31 | -1.63% | 1.34M |
| Oct 29, 2026 | $60.89 | $61.35 | $60.83 | $61.31 | +1.52% | 1.22M |
| Oct 28, 2026 | $59.91 | $60.84 | $59.63 | $60.39 | +0.12% | 1.14M |
| Oct 27, 2026 | $59.46 | $60.32 | $59.24 | $60.32 | +1.70% | 1.30M |
| Oct 26, 2026 | $57.74 | $59.71 | $57.69 | $59.31 | +1.85% | 1.51M |
| Oct 23, 2026 | $56.96 | $58.41 | $56.75 | $58.23 | +3.30% | 899.99K |
| Oct 22, 2026 | $58.23 | $58.30 | $55.49 | $56.37 | -3.92% | 786.86K |
| Oct 21, 2026 | $58.26 | $59.04 | $58.04 | $58.67 | +0.57% | 643.71K |
| Oct 20, 2026 | $58.67 | $58.81 | $57.62 | $58.34 | -0.12% | 935.71K |
| Oct 19, 2026 | $59.07 | $59.21 | $57.93 | $58.41 | -1.65% | 1.06M |
| Oct 16, 2026 | $58.55 | $59.45 | $58.30 | $59.39 | +3.74% | 1.16M |
| Oct 15, 2026 | $57.53 | $57.80 | $56.93 | $57.25 | -1.58% | 1.14M |
| Oct 14, 2026 | $58.79 | $58.90 | $57.92 | $58.17 | -0.63% | 755.66K |
| Oct 13, 2026 | $58.50 | $58.82 | $58.16 | $58.54 | +0.84% | 802.09K |
| Oct 12, 2026 | $58.88 | $59.02 | $57.59 | $58.05 | +1.24% | 1.09M |
| Oct 9, 2026 | $57.20 | $57.85 | $57.00 | $57.34 | +1.33% | 1.05M |
| Oct 8, 2026 | $55.84 | $56.81 | $55.47 | $56.59 | +1.82% | 1.00M |
| Oct 7, 2026 | $56.94 | $57.10 | $55.38 | $55.58 | -2.27% | 956.43K |
| Oct 6, 2026 | $57.20 | $57.31 | $55.96 | $56.87 | -2.72% | 2.04M |
| Oct 5, 2026 | $56.82 | $58.74 | $56.76 | $58.46 | +4.41% | 1.95M |
| Oct 2, 2026 | $55.28 | $56.05 | $55.16 | $55.99 | +0.61% | 984.45K |
| Oct 1, 2026 | $54.73 | $55.66 | $54.29 | $55.65 | +0.85% | 1.08M |
| Sep 30, 2026 | $54.96 | $55.74 | $54.82 | $55.18 | +0.24% | 1.66M |
| Sep 29, 2026 | $54.94 | $55.50 | $54.66 | $55.05 | -1.91% | 960.61K |
| Sep 28, 2026 | $56.30 | $56.59 | $55.91 | $56.12 | +1.17% | 1.23M |
| Sep 25, 2026 | $55.44 | $55.97 | $55.26 | $55.47 | -0.73% | 789.12K |
| Sep 24, 2026 | $56.71 | $57.05 | $55.82 | $55.88 | +0.20% | 1.49M |
| Sep 23, 2026 | $55.65 | $56.31 | $55.45 | $55.77 | +0.63% | 1.10M |
| Sep 22, 2026 | $55.07 | $56.28 | $54.77 | $55.42 | -0.98% | 826.03K |
| Sep 21, 2026 | $56.56 | $56.56 | $55.60 | $55.97 | -0.50% | 1.02M |
| Sep 18, 2026 | $56.10 | $56.29 | $55.54 | $56.25 | -0.48% | 1.52M |
| Sep 17, 2026 | $56.57 | $57.02 | $56.24 | $56.52 | +0.39% | 773.45K |
| Sep 16, 2026 | $57.30 | $57.59 | $55.82 | $56.30 | -0.60% | 1.03M |
| Sep 15, 2026 | $56.10 | $56.82 | $55.92 | $56.64 | +2.72% | 1.07M |
| Sep 14, 2026 | $56.73 | $56.75 | $54.56 | $55.14 | -3.92% | 1.62M |
| 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 | — | 1.48M |
