Dark

TS
Tenaris S. A.
stock NYSE ADR

At Close

Jul 16, 2026 3:59:50 PM EDT

55.77USD-2.020%(-1.15)956,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

56.46USD-0.808%(-0.46)6,599

After-hours

Jul 16, 2026 4:10:30 PM EDT

55.74USD-0.054%(-0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	56.5600	56.6200	55.6000	55.7700	-2.020%	956,821	0.000%
2026-07-15	57.0200	57.2000	56.0500	56.9200	+1.083%	1,081,712	-2.020%
2026-07-14	56.5800	56.8400	55.8600	56.3100	+0.824%	804,247	-0.959%
2026-07-13	55.8000	56.2200	55.6500	55.8500	+0.504%	1,061,502	-0.143%
2026-07-10	55.3400	55.7100	55.1300	55.5700	+1.184%	930,000	+0.360%
2026-07-09	54.7600	54.9800	54.3900	54.9200	-0.381%	948,175	+1.548%
2026-07-08	54.3900	55.1800	54.1300	55.1300	+1.885%	1,448,624	+1.161%
2026-07-07	53.6700	54.3800	53.4350	54.1100	+0.576%	1,295,609	+3.068%
2026-07-06	54.0000	54.3900	53.7200	53.8000	-0.610%	1,000,893	+3.662%
2026-07-02	54.6100	54.8400	53.5000	54.1300	-0.111%	1,229,821	+3.030%
2026-07-01	54.5300	54.9800	53.8350	54.1900	-2.343%	924,268	+2.916%
2026-06-30	56.2400	56.4100	54.9900	55.4900	-0.875%	1,004,084	+0.505%
2026-06-29	56.4000	56.7900	55.9550	55.9800	-0.089%	1,019,018	-0.375%
2026-06-26	56.9400	57.0900	55.7000	56.0300	-2.319%	1,064,051	-0.464%
2026-06-25	56.5500	57.3750	56.2500	57.3600	+1.486%	864,981	-2.772%
2026-06-24	56.4700	56.7750	56.0600	56.5200	-2.602%	1,187,452	-1.327%
2026-06-23	57.4600	58.1100	57.2600	58.0300	-0.206%	996,602	-3.895%
2026-06-22	57.4000	58.2500	57.1800	58.1500	+1.625%	927,868	-4.093%
2026-06-18	57.8100	58.0200	56.5300	57.2200	-3.197%	1,914,548	-2.534%
2026-06-17	60.9000	61.1000	58.9400	59.1100	-1.794%	1,354,724	-5.650%
2026-06-16	61.2900	61.4200	60.0800	60.1900	-2.368%	1,276,984	-7.343%
2026-06-15	62.1400	62.3000	61.6000	61.6500	-2.018%	913,863	-9.538%
2026-06-12	61.2750	63.2200	61.2300	62.9200	+1.517%	1,305,822	-11.364%
2026-06-11	62.9500	63.0600	61.9500	61.9800	+0.830%	1,376,200	-10.019%
2026-06-10	61.5600	61.9700	61.3300	61.4700	+0.261%	1,194,668	-9.273%
2026-06-09	62.7800	62.8000	60.4900	61.3100	-2.388%	1,319,552	-9.036%
2026-06-08	62.3900	63.1450	62.3800	62.8100	+2.230%	685,291	-11.208%
2026-06-05	64.1050	64.1200	61.2800	61.4400	-3.880%	1,287,924	-9.229%
2026-06-04	63.1600	64.0400	63.0600	63.9200	-0.156%	1,070,425	-12.750%
2026-06-03	63.8400	64.5950	63.5000	64.0200	+0.266%	1,416,851	-12.887%
2026-06-02	63.1300	64.2300	63.0400	63.8500	+1.964%	1,140,199	-12.655%
2026-06-01	61.8700	62.8700	61.5400	62.6200	+2.774%	1,430,473	-10.939%
2026-05-29	61.0500	61.6000	60.7200	60.9300	+1.567%	1,572,855	-8.469%
2026-05-28	61.1100	61.2300	59.9400	59.9900	-1.137%	1,554,240	-7.035%
2026-05-27	60.3600	61.0200	59.4400	60.6800	-3.206%	2,526,088	-8.092%
2026-05-26	62.5000	63.3600	62.3300	62.6900	+1.753%	1,336,694	-11.038%
2026-05-22	61.5200	61.8600	61.1100	61.6100	-0.259%	1,381,380	-9.479%
2026-05-21	61.7300	62.2000	61.0700	61.7700	+1.780%	1,943,444	-9.713%
2026-05-20	61.5200	61.8850	60.6100	60.6900	-0.247%	1,719,829	-8.107%
2026-05-19	60.7600	61.2500	60.0100	60.8400	-1.997%	3,662,659	-8.333%
2026-05-18	61.6300	62.7550	61.3300	62.0800	+0.502%	1,928,764	-10.164%
2026-05-15	62.4000	62.5800	61.3800	61.7700	-1.687%	1,392,201	-9.713%
2026-05-14	63.8700	63.9100	62.7400	62.8300	-1.211%	769,276	-11.237%
2026-05-13	63.2600	63.9900	63.1700	63.6000	+1.760%	1,374,804	-12.311%
2026-05-12	62.1200	62.6600	61.7300	62.5000	+1.018%	1,811,232	-10.768%
2026-05-11	60.7200	61.9100	60.6538	61.8700	+3.444%	1,619,793	-9.859%
2026-05-08	59.4800	60.4100	59.2400	59.8100	+1.442%	2,742,356	-6.755%
2026-05-07	59.1100	59.5800	57.7400	58.9600	-5.558%	4,636,561	-5.410%
2026-05-06	62.2800	62.8700	61.8400	62.4300	-1.654%	2,624,908	-10.668%
2026-05-05	62.7200	63.8500	62.6900	63.4800	+1.894%	1,586,678	-12.146%
2026-05-04	63.1300	63.2600	62.2750	62.3000	-2.198%	1,623,644	-10.482%
2026-05-01	63.6600	64.3300	63.3250	63.7000	-0.313%	864,711	-12.449%
2026-04-30	63.4000	64.1600	63.2500	63.9000	+0.567%	1,168,481	-12.723%
2026-04-29	63.5100	63.7600	63.0300	63.5400	+0.618%	996,837	-12.229%
2026-04-28	63.2300	63.5100	62.7900	63.1500	-0.047%	1,480,012	-11.686%
2026-04-27	63.5300	63.9000	62.8801	63.1800	-0.174%	1,029,140	-11.728%
2026-04-24	62.7600	63.3750	62.4000	63.2900	+1.054%	1,425,270	-11.882%
2026-04-23	62.2500	62.8800	62.2200	62.6300	+0.756%	1,655,866	-10.953%
2026-04-22	62.1000	62.5100	61.6200	62.1600	+2.321%	1,708,606	-10.280%
2026-04-21	60.1700	60.9300	60.1250	60.7500	+1.861%	1,955,839	-8.198%
2026-04-20	58.7600	59.8900	58.5800	59.6400	+1.757%	1,713,643	-6.489%
2026-04-17	56.9600	58.6100	56.6300	58.6100	-0.323%	2,694,897	-4.846%
2026-04-16	58.1000	58.9550	57.7300	58.8000	+1.572%	2,548,946	-5.153%
2026-04-15	58.7700	59.0800	57.8000	57.8900	-1.748%	2,037,356	-3.662%
2026-04-14	60.1000	60.2800	58.7050	58.9200	-2.370%	2,048,264	-5.346%
2026-04-13	59.7900	60.6400	59.6200	60.3500	+0.768%	3,408,783	-7.589%
2026-04-10	59.1000	59.9700	59.0400	59.8900	+1.183%	1,532,510	-6.879%
2026-04-09	59.5900	60.2500	59.0000	59.1900	+0.938%	2,767,087	-5.778%
2026-04-08	57.2500	58.8200	57.1200	58.6400	-0.170%	3,185,933	-4.894%
2026-04-07	58.5200	58.9000	58.2900	58.7400	+0.359%	2,137,360	-5.056%
2026-04-06	57.6200	58.6050	57.4420	58.5300	+0.723%	822,859	-4.716%
2026-04-02	58.4800	58.7700	57.8000	58.1100	+0.328%	2,280,434	-4.027%
2026-04-01	58.2000	58.5000	57.5600	57.9200	-0.447%	1,982,353	-3.712%
2026-03-31	58.6800	59.3800	57.8900	58.1800	+1.713%	2,478,841	-4.142%
2026-03-30	58.9000	58.9600	56.9900	57.2000	-1.870%	1,415,506	-2.500%
2026-03-27	58.1400	59.0200	57.7800	58.2900	-0.069%	2,433,141	-4.323%
2026-03-26	57.0700	58.6900	57.0700	58.3300	+2.011%	2,242,244	-4.389%
2026-03-25	57.3900	57.8550	57.0400	57.1800	-0.087%	1,286,080	-2.466%
2026-03-24	57.0600	57.9500	56.9000	57.2300	+0.210%	1,881,308	-2.551%
2026-03-23	55.8000	57.4900	55.5800	57.1100	+2.311%	2,832,403	-2.346%
2026-03-20	56.4500	56.6900	55.7500	55.8200	-0.446%	3,989,364	-0.090%
2026-03-19	55.0800	56.1000	54.7900	56.0700	+1.594%	4,201,548	-0.535%
2026-03-18	55.6700	56.0100	55.1500	55.1900	-1.058%	2,354,102	+1.051%
2026-03-17	54.7700	56.1500	54.6620	55.7800	+3.603%	2,832,612	-0.018%
2026-03-16	52.9300	53.9150	52.8700	53.8400	+1.912%	1,538,355	+3.585%
2026-03-13	53.3600	53.4100	52.4800	52.8300	-1.271%	1,721,777	+5.565%
2026-03-12	53.7300	53.9700	52.3700	53.5100	-1.672%	2,667,540	+4.224%
2026-03-11	53.7400	54.4800	53.4300	54.4200	+1.228%	1,419,276	+2.481%
2026-03-10	53.4800	54.0250	53.3200	53.7600	+1.015%	2,440,255	+3.739%
2026-03-09	52.3200	53.3800	52.1200	53.2200	+1.314%	2,374,135	+4.791%
2026-03-06	52.2500	52.8650	51.8500	52.5300	-0.304%	2,335,029	+6.168%
2026-03-05	53.5500	53.5500	52.1500	52.6900	-1.698%	1,933,217	+5.846%
2026-03-04	53.4500	53.8200	52.7200	53.6000	+1.247%	1,656,293	+4.049%
2026-03-03	52.3300	53.2000	51.9600	52.9400	-3.023%	2,506,972	+5.346%
2026-03-02	54.9200	55.0200	53.8950	54.5900	+0.349%	1,368,736	+2.162%
2026-02-27	54.7100	54.8601	54.3200	54.4000	-0.018%	1,208,132	+2.518%
2026-02-26	53.8400	54.6000	53.4700	54.4100	+0.332%	1,187,228	+2.500%
2026-02-25	54.4300	54.6900	53.9600	54.2300	+0.259%	1,372,374	+2.840%
2026-02-24	54.0200	54.2100	53.6601	54.0900	+0.971%	1,298,303	+3.106%
2026-02-23	52.7900	53.7100	52.7900	53.5700	+2.507%	1,320,013	+4.107%
2026-02-20	53.1450	53.2400	51.3200	52.2600	-2.573%	2,868,217	+6.716%
2026-02-19	53.4900	54.6000	52.6500	53.6400	+7.862%	4,851,938	+3.971%
2026-02-18	50.1600	50.2100	49.6300	49.7300	+0.709%	1,320,093	+12.146%
2026-02-17	49.0900	49.5400	48.4200	49.3800	+1.626%	1,434,982	+12.940%
2026-02-13	48.1300	48.8250	47.6700	48.5900	+3.207%	2,043,530	+14.777%
2026-02-12	48.0600	48.1300	46.4100	47.0800	-3.227%	1,487,643	+18.458%
2026-02-11	48.2500	48.7200	47.9600	48.6500	+2.811%	1,166,284	+14.635%
2026-02-10	47.4200	47.4300	46.9000	47.3200	-0.400%	742,741	+17.857%
2026-02-09	47.3100	47.5900	47.2000	47.5100	+1.279%	828,461	+17.386%
2026-02-06	45.9700	46.9500	45.8800	46.9100	+2.045%	966,372	+18.887%
2026-02-05	45.7400	46.1750	45.3800	45.9700	-0.927%	1,519,538	+21.318%
2026-02-04	46.4400	46.6600	45.7100	46.4000	+0.216%	1,616,506	+20.194%
2026-02-03	45.0400	46.3600	45.0000	46.3000	+3.649%	1,405,696	+20.454%
2026-02-02	43.8800	44.8600	43.7700	44.6700	+0.835%	1,551,480	+24.849%
2026-01-30	44.5900	44.6800	43.8620	44.3000	-1.687%	1,230,558	+25.892%
2026-01-29	45.4300	45.7900	44.4250	45.0600	+1.486%	1,671,330	+23.768%
2026-01-28	44.6550	44.7700	44.0200	44.4000	-0.893%	1,425,932	+25.608%
2026-01-27	44.4400	44.8950	44.4300	44.8000	+1.888%	1,419,216	+24.487%
2026-01-26	44.6400	44.7900	43.9000	43.9700	-1.035%	1,342,229	+26.836%
2026-01-23	45.3000	45.4200	44.4100	44.4300	+0.158%	1,342,523	+25.523%
2026-01-22	44.0800	44.4700	43.8700	44.3600	+0.339%	786,895	+25.721%
2026-01-21	43.4600	44.2500	43.4000	44.2100	+4.392%	1,674,115	+26.148%
2026-01-20	42.2500	42.5200	41.5400	42.3500	+1.340%	991,408	+31.688%
2026-01-16	41.7700	41.8700	41.4800	41.7900	+0.747%	976,062	+33.453%
2026-01-15	42.1800	42.2500	41.4600	41.4800	-2.216%	1,590,336	+34.450%
2026-01-14	41.7100	42.6900	41.6700	42.4200	+1.678%	1,716,637	+31.471%
2026-01-13	41.1000	41.9000	41.0600	41.7200	+3.267%	1,231,195	+33.677%
2026-01-12	40.2300	40.6400	40.1800	40.4000	+1.101%	1,078,268	+38.045%
2026-01-09	40.4100	40.5700	39.9200	39.9600	-1.504%	795,794	+39.565%
2026-01-08	39.7400	40.5800	39.6100	40.5700	+2.943%	1,582,115	+37.466%
2026-01-07	39.4600	39.6000	39.0700	39.4100	-2.354%	948,978	+41.512%
2026-01-06	41.0000	41.3700	40.3200	40.3600	-0.567%	1,785,988	+38.181%
2026-01-05	40.1350	40.8900	39.5600	40.5900	+3.890%	3,373,815	+37.398%
2026-01-02	38.4300	39.1600	38.3000	39.0700	+1.612%	1,351,160	+42.744%
2025-12-31	39.0000	39.0600	38.4500	38.4500	-1.004%	647,204	+45.046%
2025-12-30	38.6500	38.9500	38.6400	38.8400	+0.805%	891,545	+43.589%
2025-12-29	38.6000	38.7000	38.3400	38.5300	+0.522%	846,270	+44.744%
2025-12-26	38.4100	38.5350	38.1700	38.3300	+0.026%	448,451	+45.500%
2025-12-24	38.2200	38.4000	38.0750	38.3200	-0.208%	272,834	+45.538%
2025-12-23	38.4500	38.7400	38.2300	38.4000	+0.629%	964,982	+45.234%
2025-12-22	38.3600	38.6000	38.1100	38.1600	+1.059%	1,073,338	+46.148%
2025-12-19	38.2600	38.3900	37.6900	37.7600	-0.684%	2,480,837	+47.696%
2025-12-18	39.4300	39.4600	37.9200	38.0200	-4.998%	3,003,775	+46.686%
2025-12-17	39.7600	40.0900	39.4300	40.0200	+1.342%	1,398,368	+39.355%
2025-12-16	39.8400	39.9500	39.3300	39.4900	-2.083%	1,222,219	+41.226%
2025-12-15	40.6500	40.6600	40.0200	40.3300	-0.173%	894,888	+38.284%
2025-12-12	40.7500	40.8100	40.2200	40.4000	-0.737%	602,544	+38.045%
2025-12-11	40.6000	40.9000	40.5300	40.7000	-0.147%	951,545	+37.027%
2025-12-10	40.1500	40.7850	39.8800	40.7600	+0.394%	1,040,781	+36.825%
2025-12-09	40.5600	40.9200	40.4900	40.6000	-0.563%	876,022	+37.365%
2025-12-08	40.9700	41.4200	40.8010	40.8300	-0.122%	617,945	+36.591%
2025-12-05	41.2900	41.4800	40.8350	40.8800	-1.113%	777,260	+36.424%
2025-12-04	41.1600	41.5900	41.1400	41.3400	+0.437%	898,926	+34.906%
2025-12-03	40.5000	41.1800	40.4300	41.1600	+3.443%	954,779	+35.496%
2025-12-02	39.5400	39.8900	39.3800	39.7900	-1.923%	923,618	+40.161%
2025-12-01	40.5900	41.0800	40.4550	40.5700	+0.870%	1,095,373	+37.466%
2025-11-28	39.8500	40.4500	39.8000	40.2200	+0.777%	489,194	+38.662%
2025-11-26	39.6500	40.0000	39.6400	39.9100	+0.732%	893,062	+39.739%
2025-11-25	39.1500	39.6400	38.9300	39.6200	+0.152%	1,178,897	+40.762%
2025-11-24	39.4600	39.6600	39.0300	39.5600	-0.976%	1,045,444	+40.976%
2025-11-21	39.5300	39.9600	39.3300	39.9500	+0.833%	723,733	+39.599%
2025-11-20	40.3500	40.8800	39.4800	39.6200	-1.760%	923,029	+40.762%
2025-11-19	39.9100	40.6400	39.8600	40.3300	+0.050%	1,347,135	+38.284%
2025-11-18	39.5700	40.3700	39.5300	40.3100	+0.249%	1,305,333	+38.353%
2025-11-17	40.6000	40.8000	40.0700	40.2100	-1.155%	1,082,656	+38.697%
2025-11-14	40.5000	41.0600	40.4300	40.6800	-0.684%	896,812	+37.094%
2025-11-13	41.3300	41.6150	40.9450	40.9600	+0.024%	1,073,611	+36.157%
2025-11-12	41.1200	41.4050	40.9400	40.9500	-0.799%	990,093	+36.190%
2025-11-11	41.2500	41.7600	41.2100	41.2800	+0.683%	992,062	+35.102%
2025-11-10	40.8200	41.0850	40.4000	41.0000	+1.035%	574,390	+36.024%
2025-11-07	40.4200	40.9200	40.1000	40.5800	-0.148%	1,102,427	+37.432%
2025-11-06	40.4300	40.7850	40.3800	40.6400	+1.321%	842,997	+37.229%
2025-11-05	39.8600	40.3800	39.7900	40.1100	+0.754%	1,099,996	+39.043%
2025-11-04	39.9800	40.0300	39.5600	39.8100	-2.259%	1,369,597	+40.090%
2025-11-03	40.1500	40.8850	40.0200	40.7300	+2.337%	1,740,955	+36.926%
2025-10-31	40.2100	40.3000	39.6700	39.8000	-0.351%	1,827,325	+40.126%
2025-10-30	39.2300	40.1100	38.0900	39.9400	+4.884%	4,584,057	+39.634%
2025-10-29	37.7900	38.6450	37.7400	38.0800	+1.008%	2,386,952	+46.455%
2025-10-28	37.2100	37.8100	37.2000	37.7000	+1.590%	1,871,853	+47.931%
2025-10-27	36.4200	37.1250	36.4200	37.1100	+3.688%	1,301,141	+50.283%
2025-10-24	36.2800	36.4900	35.7900	35.7900	-2.453%	1,251,093	+55.826%
2025-10-23	35.9800	36.7450	35.9800	36.6900	+3.761%	1,706,807	+52.003%
2025-10-22	35.1600	35.5550	35.0710	35.3600	+1.990%	1,252,294	+57.721%
2025-10-21	34.6400	34.8700	34.3100	34.6700	-0.316%	1,427,803	+60.860%
2025-10-20	34.4200	34.7900	34.3700	34.7800	+1.105%	1,238,531	+60.351%
2025-10-17	34.2800	34.4250	34.1500	34.4000	+0.116%	997,455	+62.122%
2025-10-16	34.5700	34.9100	34.2500	34.3600	+0.233%	2,279,066	+62.311%
2025-10-15	34.3900	34.6200	34.2050	34.2800	-0.262%	1,197,831	+62.690%
2025-10-14	33.7900	34.4300	33.7200	34.3700	+0.438%	872,671	+62.264%
2025-10-13	34.1100	34.3200	33.8300	34.2200	+1.573%	817,569	+62.975%
2025-10-10	34.6100	34.9300	33.6500	33.6900	-5.232%	1,433,702	+65.539%
2025-10-09	36.3700	36.5600	35.5500	35.5500	-2.389%	1,014,440	+56.878%
2025-10-08	36.6000	36.6100	36.2400	36.4200	+0.055%	949,077	+53.130%
2025-10-07	36.2000	36.4400	36.1100	36.4000	+0.636%	997,763	+53.214%
2025-10-06	36.3800	36.5550	36.1500	36.1700	-0.577%	1,488,230	+54.189%
2025-10-03	36.1600	36.4600	36.1400	36.3800	+1.140%	1,351,933	+53.299%
2025-10-02	36.6200	36.7200	35.9700	35.9700	-2.679%	1,591,674	+55.046%
2025-10-01	36.5000	37.1150	36.4200	36.9600	+3.327%	2,443,851	+50.893%
2025-09-30	35.6200	35.7900	35.4000	35.7700	+0.449%	2,445,497	+55.913%
2025-09-29	35.4800	35.8600	35.3800	35.6100	+0.707%	2,528,524	+56.613%
2025-09-26	35.1300	35.5300	35.1300	35.3600	+1.668%	1,976,151	+57.721%
2025-09-25	34.4200	35.0300	34.4000	34.7800	+0.288%	1,770,263	+60.351%
2025-09-24	35.3300	35.7000	34.6010	34.6800	-1.589%	3,040,317	+60.813%
2025-09-23	35.2200	35.9300	35.1600	35.2400	+1.352%	2,350,005	+58.258%
2025-09-22	34.7700	34.9700	34.1600	34.7700	-0.430%	2,526,860	+60.397%
2025-09-19	34.9600	35.0950	34.8200	34.9200	-0.569%	1,531,192	+59.708%
2025-09-18	35.5100	35.5450	34.9850	35.1200	-0.594%	1,194,566	+58.798%
2025-09-17	35.2900	35.8600	35.1700	35.3300	-2.645%	1,890,601	+57.855%
2025-09-16	35.8200	36.5050	35.8200	36.2900	+1.256%	1,121,687	+53.679%
2025-09-15	35.7300	35.9850	35.6300	35.8400	+0.028%	845,680	+55.608%
2025-09-12	36.2200	36.5800	35.8000	35.8300	-0.555%	1,252,497	+55.652%
2025-09-11	35.7700	36.0500	35.6200	36.0300	+1.293%	1,587,684	+54.788%
2025-09-10	35.0700	35.6400	34.9400	35.5700	+1.339%	2,166,613	+56.789%
2025-09-09	35.4300	35.7200	35.1000	35.1000	+0.602%	2,205,426	+58.889%
2025-09-08	35.3400	35.4900	34.6400	34.8900	+0.029%	2,871,548	+59.845%
2025-09-05	35.5300	35.5300	34.8400	34.8800	-2.679%	3,553,390	+59.891%
2025-09-04	35.1800	35.9300	34.9700	35.8400	+2.517%	1,975,068	+55.608%
2025-09-03	35.6100	36.1850	34.9300	34.9600	-1.687%	2,905,538	+59.525%
2025-09-02	36.0500	36.0700	35.2800	35.5600	-1.741%	2,740,754	+56.834%
2025-08-29	36.2200	36.5450	36.1100	36.1900	-0.522%	1,216,346	+54.103%
2025-08-28	36.2100	36.4800	36.0350	36.3800	+1.112%	1,335,688	+53.299%
2025-08-27	35.8600	36.2800	35.8300	35.9800	-0.360%	1,522,523	+55.003%
2025-08-26	36.3500	36.3600	35.8300	36.1100	-0.055%	1,894,606	+54.445%
2025-08-25	36.4800	36.5900	36.1050	36.1300	-1.068%	1,133,291	+54.359%
2025-08-22	36.0200	36.6900	36.0000	36.5200	+1.784%	2,330,270	+52.711%
2025-08-21	35.6600	36.0600	35.5400	35.8800	+0.673%	987,840	+55.435%
2025-08-20	35.8700	36.0140	35.5750	35.6400	-0.586%	758,152	+56.481%
2025-08-19	36.0100	36.2250	35.7350	35.8500	+0.308%	1,324,023	+55.565%
2025-08-18	35.5500	35.8900	35.4200	35.7400	+0.365%	1,267,524	+56.044%
2025-08-15	35.9200	36.0700	35.5100	35.6100	-1.221%	788,133	+56.613%
2025-08-14	35.9300	36.1700	35.7900	36.0500	+0.222%	925,806	+54.702%
2025-08-13	35.9100	36.0750	35.6399	35.9700	+0.028%	782,065	+55.046%
2025-08-12	35.5400	36.0700	35.4900	35.9600	+1.956%	1,023,517	+55.089%
2025-08-11	35.7200	35.8500	35.1800	35.2700	-1.343%	891,702	+58.123%
2025-08-08	35.9100	36.0000	35.6000	35.7500	+0.846%	1,097,414	+56.000%
2025-08-07	35.7200	35.9100	35.3500	35.4500	+0.340%	1,226,744	+57.320%
2025-08-06	36.1250	36.2490	35.3100	35.3300	-1.258%	1,438,356	+57.855%
2025-08-05	35.2300	35.9600	35.1400	35.7800	+3.202%	2,516,778	+55.869%
2025-08-04	34.6500	34.8700	34.5500	34.6700	+0.029%	1,361,798	+60.860%
2025-08-01	35.2100	35.3200	34.4800	34.6600	-0.801%	2,107,517	+60.906%
2025-07-31	35.2300	35.8800	34.8700	34.9400	-5.974%	3,929,117	+59.616%
2025-07-30	37.5800	37.9000	36.9800	37.1600	-2.595%	2,111,577	+50.081%
2025-07-29	38.1000	38.2000	37.7600	38.1500	+0.316%	1,265,333	+46.186%
2025-07-28	38.0000	38.4000	37.9100	38.0300	-0.105%	1,131,720	+46.647%
2025-07-25	38.0700	38.1900	37.7500	38.0700	-0.236%	836,984	+46.493%
2025-07-24	38.2500	38.5450	37.8300	38.1600	-1.751%	2,748,378	+46.148%
2025-07-23	37.8400	38.9800	37.8400	38.8400	+2.833%	1,630,866	+43.589%
2025-07-22	37.1900	37.8600	37.0600	37.7700	+2.192%	1,136,145	+47.657%
2025-07-21	37.3100	37.3500	36.9400	36.9600	+0.818%	967,407	+50.893%
2025-07-18	37.2700	37.3400	36.5000	36.6600	-0.892%	1,208,012	+52.128%
2025-07-17	36.9500	37.2300	36.8800	36.9900	-1.096%	845,126	+50.770%
2025-07-16	37.2200	37.5900	36.9400	37.4000	+0.403%	1,291,324	+49.118%
2025-07-15	38.0100	38.0100	37.2400	37.2500	-2.487%	778,348	+49.718%
2025-07-14	38.3200	38.3600	37.9300	38.2000	-1.190%	1,420,344	+45.995%
2025-07-11	38.1100	38.7000	37.9900	38.6600	+1.603%	770,875	+44.258%
2025-07-10	38.0000	38.2500	37.8550	38.0500	-1.348%	1,286,775	+46.570%
2025-07-09	38.7500	38.9700	38.4600	38.5700	-0.721%	1,064,368	+44.594%
2025-07-08	38.0300	38.8500	37.9950	38.8500	+2.102%	1,011,853	+43.552%
2025-07-07	38.1750	38.4900	37.6950	38.0500	-0.886%	926,023	+46.570%
2025-07-03	38.2400	38.4600	38.2100	38.3900	-0.929%	564,985	+45.272%
2025-07-02	38.1300	38.7700	37.6700	38.7500	+4.786%	1,274,290	+43.923%
2025-07-01	37.1500	37.2800	36.7400	36.9800	-1.123%	1,879,484	+50.811%
2025-06-30	37.4400	37.6000	37.2550	37.4000	+1.328%	1,592,831	+49.118%
2025-06-27	36.6200	37.0800	36.5700	36.9100	+1.151%	2,213,559	+51.097%
2025-06-26	35.9700	36.5400	35.6700	36.4900	+2.760%	1,612,784	+52.836%
2025-06-25	35.7800	35.9700	35.3600	35.5100	-0.532%	2,347,455	+57.054%
2025-06-24	35.6100	35.9900	35.4900	35.7000	0.000%	1,974,556	+56.218%
2025-06-23	36.5700	36.8200	35.6400	35.7000	-2.058%	1,924,811	+56.218%
2025-06-20	36.3300	36.6300	36.2450	36.4500	-0.082%	2,102,598	+53.004%
2025-06-18	36.5400	36.8100	36.1800	36.4800	-0.789%	2,086,999	+52.878%
2025-06-17	36.6800	36.9000	36.4000	36.7700	+1.547%	1,339,615	+51.673%
2025-06-16	36.2400	36.4400	35.8650	36.2100	+0.611%	1,265,784	+54.018%
2025-06-13	36.2500	36.2900	35.7750	35.9900	-0.111%	1,684,902	+54.960%
2025-06-12	36.1450	36.2100	35.9100	36.0300	-0.579%	926,176	+54.788%
2025-06-11	36.0300	36.2950	35.8450	36.2400	+0.360%	2,337,903	+53.891%
2025-06-10	35.7100	36.3000	35.7100	36.1100	+1.919%	1,901,201	+54.445%
2025-06-09	34.8500	35.6900	34.7300	35.4300	+2.222%	1,288,801	+57.409%
2025-06-06	34.3850	34.7800	34.3800	34.6600	+0.289%	1,148,224	+60.906%
2025-06-05	34.8500	34.8600	34.5400	34.5600	+0.174%	655,621	+61.372%
2025-06-04	35.1800	35.3600	34.4500	34.5000	-2.211%	1,219,161	+61.652%
2025-06-03	34.8400	35.3800	34.4800	35.2800	-0.113%	1,697,099	+58.078%
2025-06-02	34.7350	35.6000	34.6500	35.3200	+5.590%	2,606,568	+57.899%
2025-05-30	33.7700	33.7700	33.2700	33.4500	-1.065%	1,140,480	+66.726%
2025-05-29	33.5500	33.9050	33.4600	33.8100	+1.471%	1,259,615	+64.951%
2025-05-28	34.4000	34.4150	33.2200	33.3200	+2.177%	3,556,317	+67.377%
2025-05-27	32.8700	32.8900	32.4400	32.6100	+0.123%	1,234,230	+71.021%
2025-05-23	32.1700	32.6700	32.1400	32.5700	+0.556%	988,429	+71.231%
2025-05-22	32.4500	32.5150	32.0000	32.3900	-1.490%	1,240,699	+72.183%
2025-05-21	33.2700	33.3600	32.8600	32.8800	-1.291%	959,834	+69.617%
2025-05-20	32.9000	33.4950	32.8100	33.3100	-2.345%	1,306,665	+67.427%
2025-05-19	34.0100	34.1600	33.7750	34.1100	0.000%	1,451,126	+63.500%
2025-05-16	34.3150	34.3850	33.7900	34.1100	-1.102%	1,687,772	+63.500%
2025-05-15	34.3500	34.5000	34.0650	34.4900	-0.691%	1,461,931	+61.699%
2025-05-14	34.8400	35.0000	34.6100	34.7300	-0.172%	1,003,444	+60.582%
2025-05-13	34.6800	35.0050	34.6000	34.7900	+0.173%	1,752,878	+60.305%
2025-05-12	34.9100	35.1100	34.4900	34.7300	+1.997%	1,517,502	+60.582%
2025-05-09	34.1600	34.1900	33.8100	34.0500	+1.279%	896,656	+63.789%
2025-05-08	33.5000	33.9150	33.4400	33.6200	+1.971%	2,069,922	+65.883%
2025-05-07	33.0850	33.4300	32.9700	32.9700	-1.406%	1,347,548	+69.154%
2025-05-06	33.6300	33.9300	33.4400	33.4400	+0.030%	2,785,731	+66.776%
2025-05-05	33.2300	33.6500	33.0900	33.4300	-0.358%	1,678,743	+66.826%
2025-05-02	33.2100	33.6400	32.9000	33.5500	+2.411%	1,635,646	+66.230%
2025-05-01	33.9600	33.9600	31.7600	32.7600	-1.592%	3,557,494	+70.238%
2025-04-30	33.2800	33.3300	32.6600	33.2900	-1.334%	2,014,562	+67.528%
2025-04-29	33.6800	33.8800	33.3550	33.7400	-0.030%	2,009,633	+65.293%
2025-04-28	33.5000	33.8950	33.4200	33.7500	+0.208%	1,074,369	+65.244%
2025-04-25	33.3800	33.7550	33.0800	33.6800	+0.778%	1,108,968	+65.588%
2025-04-24	33.5500	33.5600	33.1700	33.4200	+1.334%	2,254,235	+66.876%
2025-04-23	33.4900	33.7200	32.8300	32.9800	-0.633%	2,332,820	+69.102%
2025-04-22	33.1000	33.6800	32.8050	33.1900	+1.810%	1,728,130	+68.033%
2025-04-21	33.0200	33.2000	32.4100	32.6000	-1.984%	927,043	+71.074%
2025-04-17	32.8200	33.6300	32.7800	33.2600	+1.744%	1,365,303	+67.679%
2025-04-16	32.2700	33.2900	32.2000	32.6900	+1.933%	1,437,760	+70.603%
2025-04-15	32.1700	32.5700	31.9800	32.0700	+0.313%	1,360,758	+73.901%
2025-04-14	32.2900	32.3800	31.8550	31.9700	-1.144%	1,561,136	+74.445%
2025-04-11	31.5000	32.5350	31.0700	32.3400	+4.390%	2,420,992	+72.449%
2025-04-10	32.2500	32.2500	30.5550	30.9800	-5.115%	2,743,199	+80.019%
2025-04-09	30.8600	33.2550	30.0600	32.6500	+6.317%	5,260,822	+70.812%
2025-04-08	32.2300	32.5850	30.2600	30.7100	-4.864%	2,529,189	+81.602%
2025-04-07	31.7600	33.6000	31.1400	32.2800	-2.683%	3,243,700	+72.770%
2025-04-04	35.4100	35.4400	33.0400	33.1700	-7.604%	3,670,417	+68.134%
2025-04-03	36.8800	37.2900	35.8800	35.9000	-8.488%	3,106,143	+55.348%
2025-04-02	39.1300	39.4800	38.9400	39.2300	-0.583%	997,974	+42.162%
2025-04-01	39.2300	39.4800	38.8100	39.4600	+0.895%	1,135,765	+41.333%
2025-03-31	38.6800	39.1800	38.4100	39.1100	+0.026%	1,092,706	+42.598%
2025-03-28	39.7600	39.8100	38.9600	39.1000	-1.437%	1,107,073	+42.634%
2025-03-27	39.8600	39.9300	39.4250	39.6700	-1.367%	931,187	+40.585%
2025-03-26	40.3700	40.8700	40.1500	40.2200	-0.149%	953,596	+38.662%
2025-03-25	39.9650	40.3700	39.8900	40.2800	+1.640%	656,716	+38.456%
2025-03-24	39.4400	39.8500	39.4000	39.6300	+0.660%	852,743	+40.727%
2025-03-21	39.4100	39.5200	39.1600	39.3700	-1.328%	1,312,304	+41.656%
2025-03-20	39.4100	40.0100	39.3500	39.9000	-0.524%	1,052,501	+39.774%
2025-03-19	39.1500	40.3000	39.1200	40.1100	+2.348%	1,570,323	+39.043%
2025-03-18	39.1200	39.2300	38.6800	39.1900	+1.057%	1,304,143	+42.307%
2025-03-17	38.5200	38.9400	38.5200	38.7800	+0.780%	1,118,373	+43.811%
2025-03-14	37.9200	38.5600	37.8000	38.4800	+4.113%	1,257,356	+44.932%
2025-03-13	36.8600	37.2700	36.7900	36.9600	-0.404%	906,331	+50.893%
2025-03-12	36.7700	37.4393	36.6400	37.1100	+1.117%	1,021,630	+50.283%
2025-03-11	35.9000	36.8900	35.8400	36.7000	+2.715%	1,835,562	+51.962%
2025-03-10	37.2400	37.2750	35.3900	35.7300	-4.029%	3,820,548	+56.087%
2025-03-07	37.3700	38.0000	37.1500	37.2300	-0.321%	2,254,640	+49.799%
2025-03-06	37.2300	37.7350	37.1800	37.3500	-0.187%	1,829,918	+49.317%
2025-03-05	36.4800	37.5250	36.1850	37.4200	+4.060%	2,377,869	+49.038%
2025-03-04	36.6000	36.6200	35.6350	35.9600	-2.968%	2,138,107	+55.089%
2025-03-03	38.2600	38.3700	36.6800	37.0600	-2.087%	1,454,390	+50.486%
2025-02-28	37.2700	37.9400	37.0000	37.8500	+0.826%	1,187,148	+47.345%
2025-02-27	37.4100	37.9500	37.2900	37.5400	+0.080%	1,368,691	+48.562%
2025-02-26	37.0500	37.7100	36.9400	37.5100	+1.132%	2,182,853	+48.680%
2025-02-25	37.5900	37.6100	36.9100	37.0900	-1.356%	1,431,628	+50.364%
2025-02-24	37.5800	38.0000	37.4000	37.6000	-0.424%	1,979,861	+48.324%
2025-02-21	38.6400	38.7900	37.6200	37.7600	-2.202%	2,202,466	+47.696%
2025-02-20	38.5000	39.0000	38.0000	38.6100	-0.694%	3,129,038	+44.444%
2025-02-19	38.9800	39.2500	38.4400	38.8800	-1.270%	1,724,912	+43.441%
2025-02-18	38.9900	39.5600	38.6100	39.3800	+1.915%	1,542,576	+41.620%
2025-02-14	38.9400	39.0500	38.5600	38.6400	+0.390%	1,373,328	+44.332%
2025-02-13	38.4100	39.0250	38.3200	38.4900	-0.799%	1,406,117	+44.895%
2025-02-12	39.2000	39.3900	38.7100	38.8000	-1.598%	1,408,987	+43.737%
2025-02-11	39.4700	39.7500	39.3100	39.4300	-0.905%	1,587,713	+41.441%
2025-02-10	38.8900	40.2950	38.8500	39.7900	+4.683%	2,091,148	+40.161%
2025-02-07	38.3400	38.4200	37.8750	38.0100	-0.497%	1,138,821	+46.725%
2025-02-06	38.8500	38.9200	37.9900	38.2000	-1.241%	1,791,808	+45.995%
2025-02-05	38.4300	38.7100	38.3300	38.6800	0.000%	1,082,008	+44.183%
2025-02-04	38.0200	38.7700	37.8300	38.6800	+2.355%	1,452,781	+44.183%
2025-02-03	37.4700	37.9500	37.3500	37.7900	+0.292%	1,073,862	+47.579%
2025-01-31	38.1200	38.2450	37.4800	37.6800	-1.232%	1,760,340	+48.010%
2025-01-30	38.0400	38.2900	37.8400	38.1500	+1.113%	1,293,482	+46.186%
2025-01-29	37.5100	38.0350	37.3300	37.7300	-0.632%	1,704,351	+47.813%
2025-01-28	38.3500	38.4700	37.6601	37.9700	-2.315%	1,085,511	+46.879%
2025-01-27	38.8800	39.1550	38.6250	38.8700	+0.856%	2,059,722	+43.478%
2025-01-24	38.5500	38.7450	38.3500	38.5400	+0.078%	1,521,057	+44.707%

document.getElementById("rgsYcx").onerror = function(){this.style.display='none';}; .dark-mode .vbZYz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbZYz9{ color: #333333; background-color: white; border: 2px solid #333333; }TSTenaris S. A.stock NYSE ADR

TS
Tenaris S. A.
stock NYSE ADR