Tenaris SA ADR (TS) went public on December 16, 2002, when it opened at a split-adjusted price of $1.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $62.43 | $63.35 | $56.62 | $60.68 | 35,447,352 |
April 2026 | $57.08 | $62.92 | $55.54 | $62.66 | 40,579,300 |
March 2026 | $53.86 | $58.23 | $50.85 | $57.06 | 49,907,200 |
February 2026 | $43.03 | $53.80 | $42.92 | $53.35 | 30,138,500 |
January 2026 | $37.69 | $44.90 | $37.56 | $43.44 | 28,359,400 |
December 2025 | $39.81 | $40.79 | $36.96 | $37.71 | 22,883,300 |
November 2025 | $38.80 | $40.35 | $37.71 | $39.44 | 19,677,600 |
October 2025 | $35.27 | $38.94 | $32.52 | $38.46 | 36,282,700 |
September 2025 | $34.83 | $35.35 | $33.01 | $34.56 | 44,479,600 |
August 2025 | $34.02 | $35.45 | $33.32 | $34.97 | 27,929,900 |
July 2025 | $35.90 | $37.67 | $33.69 | $33.76 | 30,079,200 |
June 2025 | $33.57 | $36.33 | $33.22 | $36.14 | 33,926,600 |
May 2025 | $31.74 | $33.26 | $29.68 | $32.32 | 34,529,800 |
April 2025 | $36.66 | $36.90 | $28.09 | $31.11 | 44,282,600 |
March 2025 | $35.76 | $38.20 | $33.07 | $36.55 | 31,119,000 |
February 2025 | $35.02 | $37.66 | $34.49 | $35.37 | 31,449,400 |
January 2025 | $35.29 | $37.06 | $34.89 | $35.21 | 27,264,400 |
December 2024 | $35.94 | $36.92 | $34.36 | $35.32 | 28,741,300 |
November 2024 | $30.58 | $35.95 | $30.36 | $35.82 | 33,341,000 |
October 2024 | $29.18 | $30.49 | $28.79 | $30.29 | 33,830,200 |
September 2024 | $26.98 | $29.32 | $25.41 | $29.28 | 41,323,700 |
August 2024 | $26.91 | $27.38 | $25.09 | $27.35 | 52,247,100 |
July 2024 | $28.47 | $29.63 | $28.05 | $29.33 | 38,740,100 |
June 2024 | $30.35 | $30.40 | $27.35 | $28.11 | 38,463,400 |
May 2024 | $29.69 | $32.05 | $29.59 | $30.37 | 37,654,500 |