NYSE : TS

Tenaris S.A. — Price history

Energy · Oil & Gas Equipment & Services · Luxembourg

Last price 60.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.27B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tenaris S.A. (TS) closed at 57.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	59.6	59.75	57.8	57.95	915,537	-3.91%
2026-10-30	59.95	60.89	59.57	60.31	1,343,493	-1.63%
2026-10-29	60.89	61.35	60.83	61.31	1,224,150	+1.52%
2026-10-28	59.91	60.84	59.63	60.39	1,138,376	+0.12%
2026-10-27	59.46	60.32	59.24	60.32	1,299,888	+1.70%
2026-10-26	57.74	59.71	57.685	59.31	1,514,312	+1.85%
2026-10-23	56.96	58.41	56.75	58.23	899,986	+3.30%
2026-10-22	58.23	58.3	55.49	56.37	786,864	-3.92%
2026-10-21	58.26	59.04	58.04	58.67	643,710	+0.57%
2026-10-20	58.67	58.81	57.62	58.34	935,707	-0.12%
2026-10-19	59.07	59.21	57.93	58.41	1,058,368	-1.65%
2026-10-16	58.55	59.452	58.295	59.39	1,158,930	+3.74%
2026-10-15	57.53	57.8	56.93	57.25	1,144,091	-1.58%
2026-10-14	58.79	58.9	57.92	58.17	755,614	-0.63%
2026-10-13	58.5	58.82	58.16	58.54	802,043	+0.84%
2026-10-12	58.88	59.02	57.585	58.05	915,808	+1.24%
2026-10-09	57.2	57.85	57	57.34	1,051,270	+1.33%
2026-10-08	55.84	56.805	55.47	56.59	1,000,997	+1.82%
2026-10-07	56.94	57.1	55.38	55.58	956,414	-2.27%
2026-10-06	57.2	57.31	55.96	56.87	2,037,458	-2.72%
2026-10-05	56.82	58.74	56.76	58.46	1,948,611	+4.41%
2026-10-02	55.28	56.045	55.16	55.99	983,115	+0.61%
2026-10-01	54.73	55.66	54.29	55.65	1,077,858	+0.85%
2026-09-30	54.96	55.74	54.82	55.18	1,661,884	+0.24%
2026-09-29	54.94	55.5	54.66	55.05	960,594	-1.91%
2026-09-28	56.3	56.585	55.91	56.12	1,232,225	+1.17%
2026-09-25	55.44	55.97	55.26	55.47	789,122	-0.73%
2026-09-24	56.71	57.05	55.82	55.88	1,484,997	+0.20%
2026-09-23	55.65	56.305	55.45	55.77	1,099,433	+0.63%
2026-09-22	55.07	56.28	54.77	55.42	775,392	-0.98%
2026-09-21	56.56	56.56	55.595	55.97	1,015,760	-0.50%
2026-09-18	56.1	56.29	55.54	56.25	1,478,388	-0.48%
2026-09-17	56.57	57.02	56.24	56.52	696,482	+0.39%
2026-09-16	57.3	57.59	55.82	56.3	1,014,128	-0.60%
2026-09-15	56.1	56.82	55.92	56.64	1,024,568	+2.72%
2026-09-14	56.73	56.75	54.56	55.14	1,606,441	-3.92%
2026-09-11	57.34	57.525	56.88	57.39	833,074	+0.83%
2026-09-10	57.84	57.84	56.44	56.92	604,441	-1.16%
2026-09-09	57.73	58.163	57.13	57.59	1,005,607	+1.14%
2026-09-08	56.91	57.98	56.87	56.94	1,444,588	+0.87%
2026-09-04	56.22	56.5	55.64	56.45	708,124	+0.25%
2026-09-03	56.55	56.74	55.99	56.31	835,397	+0.59%
2026-09-02	55.36	56.16	54.93	55.98	1,871,327	-1.10%
2026-09-01	56.2	56.86	55.71	56.6	1,151,909	+1.31%
2026-08-31	56	56.62	55.285	55.87	1,371,954	+3.52%
2026-08-28	54.4	54.57	53.75	53.97	680,942	-0.63%
2026-08-27	54.24	54.62	53.535	54.31	1,185,613	+0.84%
2026-08-26	54.21	54.45	53.73	53.86	1,039,813	-1.36%
2026-08-25	53.46	54.8	53.46	54.6	1,105,694	+2.21%
2026-08-24	53	53.58	52.33	53.42	1,711,096	+1.44%
2026-08-21	52.8	53.29	52.065	52.66	867,817	-0.04%
2026-08-20	52.94	54.16	52.56	52.68	2,764,019	-0.77%
2026-08-19	53.67	53.76	52.765	53.09	2,135,976	+0.26%
2026-08-18	53.55	53.55	52.85	52.95	1,528,762	-0.92%
2026-08-17	53.77	53.84	53.11	53.44	1,380,371	-0.26%
2026-08-14	52.57	53.88	52.48	53.58	1,758,007	+1.82%
2026-08-13	52.77	53.075	52.315	52.62	1,370,134	-1.00%
2026-08-12	53.29	53.72	53	53.15	1,486,343	-0.54%
2026-08-11	53.82	54.035	53.08	53.44	2,697,892	-1.51%
2026-08-10	53.29	54.36	53.25	54.26	2,245,823	+2.30%
2026-08-07	53.77	53.82	52.88	53.04	1,481,248	-0.67%
2026-08-06	55.4	55.72	52.605	53.4	4,694,160	-6.40%
2026-08-05	58.37	58.47	56.985	57.05	909,128	-1.57%
2026-08-04	57.17	58.315	56.84	57.96	953,900	+1.42%
2026-08-03	56.36	57.2	55.92	57.15	1,289,228	-0.31%
2026-07-31	57.1	57.46	56.535	57.33	1,163,374	+1.06%
2026-07-30	56.16	56.74	55.695	56.73	984,865	+1.63%
2026-07-29	56.94	56.99	55.78	55.82	931,024	+0.32%
2026-07-28	56.02	56.265	55.18	55.64	954,055	-1.37%
2026-07-27	57.27	57.55	56.31	56.41	975,828	-2.18%
2026-07-24	57.795	58.76	57.54	57.67	1,456,991	+0.54%
2026-07-23	58.64	58.86	57.3	57.36	1,175,126	-1.63%
2026-07-22	57.88	58.72	57.88	58.31	730,930	+2.33%
2026-07-21	56.48	56.98	55.24	56.98	1,032,870	+1.59%
2026-07-20	56.85	57.32	56.08	56.09	837,460	-1.87%
2026-07-17	56.09	57.2	55.69	57.16	811,797	+2.55%
2026-07-16	56.46	56.63	55.595	55.74	956,821	-2.07%
2026-07-15	57.02	57.2	56.05	56.92	1,081,607	+1.08%
2026-07-14	56.58	56.84	55.86	56.31	804,246	+0.82%
2026-07-13	55.8	56.22	55.65	55.85	1,061,502	+0.50%
2026-07-10	55.34	55.71	55.13	55.57	929,989	+1.18%
2026-07-09	54.76	54.98	54.39	54.92	946,491	-0.38%
2026-07-08	54.39	55.18	54.13	55.13	1,444,263	+1.89%
2026-07-07	53.67	54.38	53.435	54.11	1,289,911	+0.58%
2026-07-06	54	54.39	53.72	53.8	998,023	-0.61%
2026-07-02	54.61	54.84	53.5	54.13	1,225,078	-0.11%
2026-07-01	54.53	54.98	53.835	54.19	922,726	-2.34%
2026-06-30	56.24	56.41	54.99	55.49	995,741	-0.88%
2026-06-29	56.4	56.79	55.955	55.98	1,015,207	-0.09%
2026-06-26	56.94	57.09	55.7	56.03	1,063,890	-2.32%
2026-06-25	56.55	57.375	56.25	57.36	864,969	+1.49%
2026-06-24	56.47	56.775	56.06	56.52	1,187,405	-2.60%
2026-06-23	57.46	58.11	57.26	58.03	996,601	-0.21%
2026-06-22	57.4	58.25	57.18	58.15	927,867	+1.63%
2026-06-18	57.81	58.02	56.53	57.22	1,877,768	-3.20%
2026-06-17	60.9	61.1	58.94	59.11	1,354,652	-1.79%
2026-06-16	61.29	61.42	60.08	60.19	1,276,954	-2.37%
2026-06-15	62.14	62.3	61.6	61.65	913,469	-2.02%
2026-06-12	61.275	63.22	61.23	62.92	1,305,565	+1.52%
2026-06-11	62.95	63.06	61.95	61.98	1,376,200	+0.83%
2026-06-10	61.56	61.97	61.33	61.47	1,194,427	+0.26%
2026-06-09	62.78	62.8	60.49	61.31	1,319,148	-2.39%
2026-06-08	62.39	63.145	62.38	62.81	685,290	+2.23%
2026-06-05	64.105	64.12	61.28	61.44	1,287,808	-3.88%
2026-06-04	63.16	64.04	63.06	63.92	1,069,714	-0.16%
2026-06-03	63.84	64.595	63.5	64.02	1,416,590	+0.27%
2026-06-02	63.13	64.23	63.04	63.85	1,139,731	+1.96%
2026-06-01	61.87	62.87	61.54	62.62	1,430,149	+2.77%
2026-05-29	61.05	61.6	60.72	60.93	1,571,879	+1.57%
2026-05-28	61.11	61.23	59.94	59.99	1,542,966	-1.14%
2026-05-27	60.36	61.02	59.44	60.68	2,526,081	-3.21%
2026-05-26	62.5	63.36	62.33	62.69	1,336,675	+1.75%
2026-05-22	61.52	61.86	61.11	61.61	1,381,350	-0.26%
2026-05-21	61.73	62.2	61.07	61.77	1,943,329	+1.78%
2026-05-20	61.52	61.885	60.61	60.69	1,719,828	-0.25%
2026-05-19	60.76	61.25	60.01	60.84	3,662,758	-0.07%
2026-05-18	61.63	62.755	61.33	62.08	1,928,763	+0.50%
2026-05-15	62.4	62.58	61.38	61.77	1,392,201	-1.69%
2026-05-14	63.87	63.91	62.74	62.83	769,276	-1.21%
2026-05-13	63.26	63.99	63.17	63.6	1,374,804	+1.76%