Tenaris S.A. Stock Price History
NYSE: TSIndustrialsSteel/Iron OreUSD
57.34+0.75 (+1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TS price history at a glance
The price history for Tenaris S.A. (TS) on this page begins on December 16, 2002, when the stock closed at $3.71; it most recently closed at $57.34 on October 5, 2026. The highest price in this record is $75.43, reached on June 30, 2008; the latest close is 24.0% below that peak. Across the 23 complete calendar years in the table, TS finished higher in 14 and lower in 9. Its best year was 2005 (+134.2%) and its worst was 2008 (-49.0%).
Over roughly 24 years the share price changed +1444.7%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, TS has gained 61.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $75.43
- Date of high
- Jun 30, 2008
- Low since 2002
- $3.28
- Date of low
- Dec 16, 2002
- 52-week high
- $64.60
- 52-week low
- $33.65
- Last close
- $57.34
TS returns
1 week
+2.41%
1 month
-0.43%
3 months
+3.19%
6 months
-4.26%
Year to date
+49.13%
1 year
+61.29%
3 years
+70.40%
5 years
+146.15%
TS price return, excluding dividends.
TS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.34 | +46.76% |
| 2025 | 39.07 | +3.47% |
| 2024 | 37.76 | +8.63% |
| 2023 | 34.76 | -1.14% |
| 2022 | 35.16 | +68.55% |
| 2021 | 20.86 | +30.78% |
| 2020 | 15.95 | -30.68% |
| 2019 | 23.01 | +1.95% |
| 2018 | 22.57 | -29.16% |
| 2017 | 31.86 | -10.78% |
| 2016 | 35.71 | +50.04% |
| 2015 | 23.80 | -20.43% |
| 2014 | 29.91 | -30.13% |
| 2013 | 42.81 | +0.82% |
| 2012 | 42.46 | +14.20% |
| 2011 | 37.18 | -24.09% |
| 2010 | 48.98 | +14.84% |
| 2009 | 42.65 | +93.69% |
| 2008 | 22.02 | -49.04% |
| 2007 | 43.21 | -13.39% |
| 2006 | 49.89 | +117.86% |
| 2005 | 22.90 | +134.15% |
| 2004 | 9.78 | +43.61% |
| 2003 | 6.81 | +71.11% |
| 2002* | 3.98 | +7.22% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
TS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.20 | 57.85 | 57.00 | 57.34 | +1.33% | |
| 55.84 | 56.81 | 55.47 | 56.59 | +1.82% | |
| 56.94 | 57.10 | 55.38 | 55.58 | -2.27% | |
| 57.20 | 57.31 | 55.96 | 56.87 | -2.72% | |
| 56.82 | 58.74 | 56.76 | 58.46 | +4.41% | |
| 55.28 | 56.05 | 55.16 | 55.99 | +0.61% | |
| 54.73 | 55.66 | 54.29 | 55.65 | +0.85% | |
| 54.96 | 55.74 | 54.82 | 55.18 | +0.24% | |
| 54.94 | 55.50 | 54.66 | 55.05 | -1.91% | |
| 56.30 | 56.59 | 55.91 | 56.12 | +1.17% | |
| 55.44 | 55.97 | 55.26 | 55.47 | -0.73% | |
| 56.71 | 57.05 | 55.82 | 55.88 | +0.20% | |
| 55.65 | 56.31 | 55.45 | 55.77 | +0.63% | |
| 55.07 | 56.28 | 54.77 | 55.42 | -0.98% | |
| 56.56 | 56.56 | 55.60 | 55.97 | -0.50% | |
| 56.10 | 56.29 | 55.54 | 56.25 | -0.48% | |
| 56.57 | 57.02 | 56.24 | 56.52 | +0.39% | |
| 57.30 | 57.59 | 55.82 | 56.30 | -0.60% | |
| 56.10 | 56.82 | 55.92 | 56.64 | +2.72% | |
| 56.73 | 56.75 | 54.56 | 55.14 | -3.92% | |
| 57.34 | 57.53 | 56.88 | 57.39 | +0.83% | |
| 57.84 | 57.84 | 56.44 | 56.92 | -1.16% | |
| 57.73 | 58.16 | 57.13 | 57.59 | +1.14% | |
| 56.91 | 57.98 | 56.87 | 56.94 | +0.87% | |
| 56.22 | 56.50 | 55.64 | 56.45 | +0.25% | |
| 56.55 | 56.74 | 55.99 | 56.31 | +0.59% | |
| 55.36 | 56.16 | 54.93 | 55.98 | -1.10% | |
| 56.20 | 56.86 | 55.71 | 56.60 | +1.31% | |
| 56.00 | 56.62 | 55.29 | 55.87 | +3.52% | |
| 54.40 | 54.57 | 53.75 | 53.97 | -0.63% | |
| 54.24 | 54.62 | 53.54 | 54.31 | +0.84% | |
| 54.21 | 54.45 | 53.73 | 53.86 | -1.36% | |
| 53.46 | 54.80 | 53.46 | 54.60 | +2.21% | |
| 53.00 | 53.58 | 52.33 | 53.42 | +1.44% | |
| 52.80 | 53.29 | 52.07 | 52.66 | -0.04% | |
| 52.94 | 54.16 | 52.56 | 52.68 | -0.77% | |
| 53.67 | 53.76 | 52.77 | 53.09 | +0.26% | |
| 53.55 | 53.55 | 52.85 | 52.95 | -0.92% | |
| 53.77 | 53.84 | 53.11 | 53.44 | -0.26% | |
| 52.57 | 53.88 | 52.48 | 53.58 | +1.82% | |
| 52.77 | 53.08 | 52.32 | 52.62 | -1.00% | |
| 53.29 | 53.72 | 53.00 | 53.15 | -0.54% | |
| 53.82 | 54.04 | 53.08 | 53.44 | -1.51% | |
| 53.29 | 54.36 | 53.25 | 54.26 | +2.30% | |
| 53.77 | 53.82 | 52.88 | 53.04 | -0.67% | |
| 55.40 | 55.72 | 52.61 | 53.40 | -6.40% | |
| 58.37 | 58.47 | 56.99 | 57.05 | -1.57% | |
| 57.17 | 58.32 | 56.84 | 57.96 | +1.42% | |
| 56.36 | 57.20 | 55.92 | 57.15 | -0.31% | |
| 57.10 | 57.46 | 56.54 | 57.33 | +1.06% | |
| 56.16 | 56.74 | 55.70 | 56.73 | +1.63% | |
| 56.94 | 56.99 | 55.78 | 55.82 | +0.32% | |
| 56.02 | 56.27 | 55.18 | 55.64 | -1.37% | |
| 57.27 | 57.55 | 56.31 | 56.41 | -2.18% | |
| 57.80 | 58.76 | 57.54 | 57.67 | +0.54% | |
| 58.64 | 58.86 | 57.30 | 57.36 | -1.63% | |
| 57.88 | 58.72 | 57.88 | 58.31 | +2.33% | |
| 56.48 | 56.98 | 55.24 | 56.98 | +1.59% | |
| 56.85 | 57.32 | 56.08 | 56.09 | -1.87% | |
| 56.09 | 57.20 | 55.69 | 57.16 | +2.55% | |
| 56.46 | 56.63 | 55.60 | 55.74 | -2.07% | |
| 57.02 | 57.20 | 56.05 | 56.92 | +1.08% | |
| 56.58 | 56.84 | 55.86 | 56.31 | +0.82% | |
| 55.80 | 56.22 | 55.65 | 55.85 | +0.50% | |
| 55.34 | 55.71 | 55.13 | 55.57 | +1.18% | |
| 54.76 | 54.98 | 54.39 | 54.92 | -0.38% | |
| 54.39 | 55.18 | 54.13 | 55.13 | +1.89% | |
| 53.67 | 54.38 | 53.44 | 54.11 | +0.58% | |
| 54.00 | 54.39 | 53.72 | 53.80 | -0.61% | |
| 54.61 | 54.84 | 53.50 | 54.13 | -0.11% | |
| 54.53 | 54.98 | 53.84 | 54.19 | -2.34% | |
| 56.24 | 56.41 | 54.99 | 55.49 | -0.88% | |
| 56.40 | 56.79 | 55.96 | 55.98 | -0.09% | |
| 56.94 | 57.09 | 55.70 | 56.03 | -2.32% | |
| 56.55 | 57.38 | 56.25 | 57.36 | +1.49% | |
| 56.47 | 56.78 | 56.06 | 56.52 | -2.60% | |
| 57.46 | 58.11 | 57.26 | 58.03 | -0.21% | |
| 57.40 | 58.25 | 57.18 | 58.15 | +1.63% | |
| 57.81 | 58.02 | 56.53 | 57.22 | -3.20% | |
| 60.90 | 61.10 | 58.94 | 59.11 | -1.79% | |
| 61.29 | 61.42 | 60.08 | 60.19 | -2.37% | |
| 62.14 | 62.30 | 61.60 | 61.65 | -2.02% | |
| 61.28 | 63.22 | 61.23 | 62.92 | +1.52% | |
| 62.95 | 63.06 | 61.95 | 61.98 | +0.83% | |
| 61.56 | 61.97 | 61.33 | 61.47 | +0.26% | |
| 62.78 | 62.80 | 60.49 | 61.31 | -2.39% | |
| 62.39 | 63.15 | 62.38 | 62.81 | +2.23% | |
| 64.11 | 64.12 | 61.28 | 61.44 | -3.88% | |
| 63.16 | 64.04 | 63.06 | 63.92 | -0.16% | |
| 63.84 | 64.60 | 63.50 | 64.02 | +0.27% | |
| 63.13 | 64.23 | 63.04 | 63.85 | +1.96% | |
| 61.87 | 62.87 | 61.54 | 62.62 | +2.77% | |
| 61.05 | 61.60 | 60.72 | 60.93 | +1.57% | |
| 61.11 | 61.23 | 59.94 | 59.99 | -1.14% | |
| 60.36 | 61.02 | 59.44 | 60.68 | -3.21% | |
| 62.50 | 63.36 | 62.33 | 62.69 | +1.75% | |
| 61.52 | 61.86 | 61.11 | 61.61 | -0.26% | |
| 61.73 | 62.20 | 61.07 | 61.77 | +1.78% | |
| 61.52 | 61.89 | 60.61 | 60.69 | -0.25% | |
| 60.76 | 61.25 | 60.01 | 60.84 | -2.00% | |
| 61.63 | 62.76 | 61.33 | 62.08 | +0.50% | |
| 62.40 | 62.58 | 61.38 | 61.77 | -1.69% | |
| 63.87 | 63.91 | 62.74 | 62.83 | -1.21% | |
| 63.26 | 63.99 | 63.17 | 63.60 | +1.76% | |
| 62.12 | 62.66 | 61.73 | 62.50 | +1.02% | |
| 60.72 | 61.91 | 60.65 | 61.87 | +3.44% | |
| 59.48 | 60.41 | 59.24 | 59.81 | +1.44% | |
| 59.11 | 59.58 | 57.74 | 58.96 | -5.56% | |
| 62.28 | 62.87 | 61.84 | 62.43 | -1.65% | |
| 62.72 | 63.85 | 62.69 | 63.48 | +1.89% | |
| 63.13 | 63.26 | 62.28 | 62.30 | -2.20% | |
| 63.66 | 64.33 | 63.33 | 63.70 | -0.31% | |
| 63.40 | 64.16 | 63.25 | 63.90 | +0.57% | |
| 63.51 | 63.76 | 63.03 | 63.54 | +0.62% | |
| 63.23 | 63.51 | 62.79 | 63.15 | -0.05% | |
| 63.53 | 63.90 | 62.88 | 63.18 | -0.17% | |
| 62.76 | 63.38 | 62.40 | 63.29 | +1.05% | |
| 62.25 | 62.88 | 62.22 | 62.63 | +0.76% | |
| 62.10 | 62.51 | 61.62 | 62.16 | +2.32% | |
| 60.17 | 60.93 | 60.13 | 60.75 | +1.86% | |
| 58.76 | 59.89 | 58.58 | 59.64 | +1.76% | |
| 56.96 | 58.61 | 56.63 | 58.61 | -0.32% | |
| 58.10 | 58.96 | 57.73 | 58.80 | +1.57% | |
| 58.77 | 59.08 | 57.80 | 57.89 | -1.75% | |
| 60.10 | 60.28 | 58.71 | 58.92 | -2.37% | |
| 59.79 | 60.64 | 59.62 | 60.35 | +0.77% | |
| 59.10 | 59.97 | 59.04 | 59.89 | +1.18% | |
| 59.59 | 60.25 | 59.00 | 59.19 | +0.94% | |
| 57.25 | 58.82 | 57.12 | 58.64 | -0.17% | |
| 58.52 | 58.90 | 58.29 | 58.74 | +0.36% | |
| 57.62 | 58.61 | 57.44 | 58.53 | +0.72% | |
| 58.48 | 58.77 | 57.80 | 58.11 | +0.33% | |
| 58.20 | 58.50 | 57.56 | 57.92 | -0.45% | |
| 58.68 | 59.38 | 57.89 | 58.18 | +1.71% | |
| 58.90 | 58.96 | 56.99 | 57.20 | -1.87% | |
| 58.14 | 59.02 | 57.78 | 58.29 | -0.07% | |
| 57.07 | 58.69 | 57.07 | 58.33 | +2.01% | |
| 57.39 | 57.86 | 57.04 | 57.18 | -0.09% | |
| 57.06 | 57.95 | 56.90 | 57.23 | +0.21% | |
| 55.80 | 57.49 | 55.58 | 57.11 | +2.31% | |
| 56.45 | 56.69 | 55.75 | 55.82 | -0.45% | |
| 55.08 | 56.10 | 54.79 | 56.07 | +1.59% | |
| 55.67 | 56.01 | 55.15 | 55.19 | -1.06% | |
| 54.77 | 56.15 | 54.66 | 55.78 | +3.60% | |
| 52.93 | 53.92 | 52.87 | 53.84 | +1.91% | |
| 53.36 | 53.41 | 52.48 | 52.83 | -1.27% | |
| 53.73 | 53.97 | 52.37 | 53.51 | -1.67% | |
| 53.74 | 54.48 | 53.43 | 54.42 | +1.23% | |
| 53.48 | 54.03 | 53.32 | 53.76 | +1.01% | |
| 52.32 | 53.38 | 52.12 | 53.22 | +1.31% | |
| 52.25 | 52.87 | 51.85 | 52.53 | -0.30% | |
| 53.55 | 53.55 | 52.15 | 52.69 | -1.70% | |
| 53.45 | 53.82 | 52.72 | 53.60 | +1.25% | |
| 52.33 | 53.20 | 51.96 | 52.94 | -3.02% | |
| 54.92 | 55.02 | 53.90 | 54.59 | +0.35% | |
| 54.71 | 54.86 | 54.32 | 54.40 | -0.02% | |
| 53.84 | 54.60 | 53.47 | 54.41 | +0.33% | |
| 54.43 | 54.69 | 53.96 | 54.23 | +0.26% | |
| 54.02 | 54.21 | 53.66 | 54.09 | +0.97% | |
| 52.79 | 53.71 | 52.79 | 53.57 | +2.51% | |
| 53.15 | 53.24 | 51.32 | 52.26 | -2.57% | |
| 53.49 | 54.60 | 52.65 | 53.64 | +7.86% | |
| 50.16 | 50.21 | 49.63 | 49.73 | +0.71% | |
| 49.09 | 49.54 | 48.42 | 49.38 | +1.63% | |
| 48.13 | 48.83 | 47.67 | 48.59 | +3.21% | |
| 48.06 | 48.13 | 46.41 | 47.08 | -3.23% | |
| 48.25 | 48.72 | 47.96 | 48.65 | +2.81% | |
| 47.42 | 47.43 | 46.90 | 47.32 | -0.40% | |
| 47.31 | 47.59 | 47.20 | 47.51 | +1.28% | |
| 45.97 | 46.95 | 45.88 | 46.91 | +2.04% | |
| 45.74 | 46.18 | 45.38 | 45.97 | -0.93% | |
| 46.44 | 46.66 | 45.71 | 46.40 | +0.22% | |
| 45.04 | 46.36 | 45.00 | 46.30 | +3.65% | |
| 43.88 | 44.86 | 43.77 | 44.67 | +0.84% | |
| 44.59 | 44.68 | 43.86 | 44.30 | -1.69% | |
| 45.43 | 45.79 | 44.43 | 45.06 | +1.49% | |
| 44.66 | 44.77 | 44.02 | 44.40 | -0.89% | |
| 44.44 | 44.90 | 44.43 | 44.80 | +1.89% | |
| 44.64 | 44.79 | 43.90 | 43.97 | -1.04% | |
| 45.30 | 45.42 | 44.41 | 44.43 | +0.16% | |
| 44.08 | 44.47 | 43.87 | 44.36 | +0.34% | |
| 43.46 | 44.25 | 43.40 | 44.21 | +4.39% | |
| 42.25 | 42.52 | 41.54 | 42.35 | +1.34% | |
| 41.77 | 41.87 | 41.48 | 41.79 | +0.75% | |
| 42.18 | 42.25 | 41.46 | 41.48 | -2.22% | |
| 41.71 | 42.69 | 41.67 | 42.42 | +1.68% | |
| 41.10 | 41.90 | 41.06 | 41.72 | +3.27% | |
| 40.23 | 40.64 | 40.18 | 40.40 | +1.10% | |
| 40.41 | 40.57 | 39.92 | 39.96 | -1.50% | |
| 39.74 | 40.58 | 39.61 | 40.57 | +2.94% | |
| 39.46 | 39.60 | 39.07 | 39.41 | -2.35% | |
| 41.00 | 41.37 | 40.32 | 40.36 | -0.57% | |
| 40.14 | 40.89 | 39.56 | 40.59 | +3.89% | |
| 38.43 | 39.16 | 38.30 | 39.07 | +1.61% | |
| 39.00 | 39.06 | 38.45 | 38.45 | -1.00% | |
| 38.65 | 38.95 | 38.64 | 38.84 | +0.80% | |
| 38.60 | 38.70 | 38.34 | 38.53 | +0.52% | |
| 38.41 | 38.54 | 38.17 | 38.33 | +0.03% | |
| 38.22 | 38.40 | 38.08 | 38.32 | -0.21% | |
| 38.45 | 38.74 | 38.23 | 38.40 | +0.63% | |
| 38.36 | 38.60 | 38.11 | 38.16 | +1.06% | |
| 38.26 | 38.39 | 37.69 | 37.76 | -0.68% | |
| 39.43 | 39.46 | 37.92 | 38.02 | -5.00% | |
| 39.76 | 40.09 | 39.43 | 40.02 | +1.34% | |
| 39.84 | 39.95 | 39.33 | 39.49 | -2.08% | |
| 40.65 | 40.66 | 40.02 | 40.33 | -0.17% | |
| 40.75 | 40.81 | 40.22 | 40.40 | -0.74% | |
| 40.60 | 40.90 | 40.53 | 40.70 | -0.15% | |
| 40.15 | 40.79 | 39.88 | 40.76 | +0.39% | |
| 40.56 | 40.92 | 40.49 | 40.60 | -0.56% | |
| 40.97 | 41.42 | 40.80 | 40.83 | -0.12% | |
| 41.29 | 41.48 | 40.84 | 40.88 | -1.11% | |
| 41.16 | 41.59 | 41.14 | 41.34 | +0.44% | |
| 40.50 | 41.18 | 40.43 | 41.16 | +3.44% | |
| 39.54 | 39.89 | 39.38 | 39.79 | -1.92% | |
| 40.59 | 41.08 | 40.46 | 40.57 | +0.87% | |
| 39.85 | 40.45 | 39.80 | 40.22 | +0.78% | |
| 39.65 | 40.00 | 39.64 | 39.91 | +0.73% | |
| 39.15 | 39.64 | 38.93 | 39.62 | +0.15% | |
| 39.46 | 39.66 | 39.03 | 39.56 | -0.98% | |
| 39.53 | 39.96 | 39.33 | 39.95 | +0.83% | |
| 40.35 | 40.88 | 39.48 | 39.62 | -1.76% | |
| 39.91 | 40.64 | 39.86 | 40.33 | +0.05% | |
| 39.57 | 40.37 | 39.53 | 40.31 | +0.25% | |
| 40.60 | 40.80 | 40.07 | 40.21 | -1.16% | |
| 40.50 | 41.06 | 40.43 | 40.68 | -0.68% | |
| 41.33 | 41.62 | 40.95 | 40.96 | +0.02% | |
| 41.12 | 41.41 | 40.94 | 40.95 | -0.80% | |
| 41.25 | 41.76 | 41.21 | 41.28 | +0.68% | |
| 40.82 | 41.09 | 40.40 | 41.00 | +1.03% | |
| 40.42 | 40.92 | 40.10 | 40.58 | -0.15% | |
| 40.43 | 40.79 | 40.38 | 40.64 | +1.32% | |
| 39.86 | 40.38 | 39.79 | 40.11 | +0.75% | |
| 39.98 | 40.03 | 39.56 | 39.81 | -2.26% | |
| 40.15 | 40.89 | 40.02 | 40.73 | +2.34% | |
| 40.21 | 40.30 | 39.67 | 39.80 | -0.35% | |
| 39.23 | 40.11 | 38.09 | 39.94 | +4.88% | |
| 37.79 | 38.65 | 37.74 | 38.08 | +1.01% | |
| 37.21 | 37.81 | 37.20 | 37.70 | +1.59% | |
| 36.42 | 37.13 | 36.42 | 37.11 | +3.69% | |
| 36.28 | 36.49 | 35.79 | 35.79 | -2.45% | |
| 35.98 | 36.75 | 35.98 | 36.69 | +3.76% | |
| 35.16 | 35.56 | 35.07 | 35.36 | +1.99% | |
| 34.64 | 34.87 | 34.31 | 34.67 | -0.32% | |
| 34.42 | 34.79 | 34.37 | 34.78 | +1.10% | |
| 34.28 | 34.42 | 34.15 | 34.40 | +0.12% | |
| 34.57 | 34.91 | 34.25 | 34.36 | +0.23% | |
| 34.39 | 34.62 | 34.21 | 34.28 | -0.26% | |
| 33.79 | 34.43 | 33.72 | 34.37 | +0.44% | |
| 34.11 | 34.32 | 33.83 | 34.22 | +1.57% | |
| 34.61 | 34.93 | 33.65 | 33.69 | -5.23% | |
| 36.37 | 36.56 | 35.55 | 35.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TS chart for longer ranges.