Tenaris SA ADR (TS) Historical Stock Data
32.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TS is down -0.13% a day on average. There have been 18 days where Tenaris SA ADR closed green and 12 days where TS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 31.50 | 32.34 | ↑$0.84 (2.67%) | 31.07 | 32.54 | 2.42M |
| 2025-04-10 | 32.25 | 30.98 | ↓$1.27 (-3.94%) | 30.56 | 32.25 | 2.74M |
| 2025-04-09 | 30.86 | 32.65 | ↑$1.79 (5.80%) | 30.06 | 33.26 | 5.26M |
| 2025-04-08 | 32.23 | 30.71 | ↓$1.52 (-4.72%) | 30.26 | 32.59 | 2.53M |
| 2025-04-07 | 31.76 | 32.28 | ↑$0.52 (1.64%) | 31.14 | 33.60 | 3.24M |
| 2025-04-04 | 35.41 | 33.17 | ↓$2.24 (-6.33%) | 33.04 | 35.44 | 3.67M |
| 2025-04-03 | 36.88 | 35.90 | ↓$0.98 (-2.66%) | 35.88 | 37.29 | 3.11M |
| 2025-04-02 | 39.13 | 39.23 | ↑$0.10 (0.26%) | 38.94 | 39.48 | 1M |
| 2025-04-01 | 39.23 | 39.46 | ↑$0.23 (0.59%) | 38.81 | 39.48 | 1.14M |
| 2025-03-31 | 38.68 | 39.11 | ↑$0.43 (1.11%) | 38.41 | 39.18 | 1.09M |
| 2025-03-28 | 39.76 | 39.10 | ↓$0.66 (-1.66%) | 38.96 | 39.81 | 1.11M |
| 2025-03-27 | 39.86 | 39.67 | ↓$0.19 (-0.48%) | 39.43 | 39.93 | 0.93M |
| 2025-03-26 | 40.37 | 40.22 | ↓$0.15 (-0.37%) | 40.15 | 40.87 | 0.97M |
| 2025-03-25 | 39.97 | 40.28 | ↑$0.31 (0.79%) | 39.89 | 40.37 | 660.10K |
| 2025-03-24 | 39.44 | 39.63 | ↑$0.19 (0.48%) | 39.40 | 39.85 | 865.23K |
| 2025-03-21 | 39.41 | 39.37 | ↓$0.04 (-0.10%) | 39.16 | 39.52 | 1.32M |
| 2025-03-20 | 39.41 | 39.90 | ↑$0.49 (1.24%) | 39.35 | 40.01 | 1.06M |
| 2025-03-19 | 39.15 | 40.11 | ↑$0.96 (2.45%) | 39.12 | 40.30 | 1.61M |
| 2025-03-18 | 39.12 | 39.19 | ↑$0.07 (0.18%) | 38.68 | 39.23 | 1.31M |
| 2025-03-17 | 38.52 | 38.78 | ↑$0.26 (0.67%) | 38.52 | 38.94 | 1.13M |
| 2025-03-14 | 37.92 | 38.48 | ↑$0.56 (1.48%) | 37.80 | 38.56 | 1.27M |
| 2025-03-13 | 36.86 | 36.96 | ↑$0.10 (0.27%) | 36.79 | 37.27 | 0.91M |
| 2025-03-12 | 36.77 | 37.11 | ↑$0.34 (0.92%) | 36.64 | 37.44 | 1.03M |
| 2025-03-11 | 35.90 | 36.70 | ↑$0.80 (2.23%) | 35.84 | 36.89 | 1.84M |
| 2025-03-10 | 37.24 | 35.73 | ↓$1.51 (-4.05%) | 35.39 | 37.28 | 3.84M |
| 2025-03-07 | 37.37 | 37.23 | ↓$0.14 (-0.37%) | 37.15 | 38.00 | 2.26M |
| 2025-03-06 | 37.23 | 37.35 | ↑$0.12 (0.32%) | 37.18 | 37.74 | 1.84M |
| 2025-03-05 | 36.48 | 37.42 | ↑$0.94 (2.58%) | 36.19 | 37.53 | 2.39M |
| 2025-03-04 | 36.60 | 35.96 | ↓$0.64 (-1.75%) | 35.64 | 36.62 | 2.23M |
| 2025-03-03 | 38.26 | 37.06 | ↓$1.20 (-3.14%) | 36.68 | 38.37 | 1.47M |
Create an account or log in to view more rows.
$TS eyeing for a scalp
$TS This was indeed a beautiful day.
$TS it's going down??
$TS almost time for the running
$TS omg lol
$TS wtf?
$TS run it!
$TS jeez
$TS come on bulls we can do it
don’t let bears win
$TS happy weekend!