NYSE · TS · stock
Tenaris SA (TS) stock price history
Every NYSE trading session of Tenaris SA from Dec 16, 2002 to Nov 11, 2026: 6,004 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TS adjusted close, 2002 to 2026
- $64.02
- All time high, 2026
- $64.60
- 52 week high, $36.96 low
- 6,004
- Daily sessions since 2002
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
TS key facts
- Tenaris SA (TS) closed at $61.21 on Nov 11, 2026 on NYSE.
- TS's all time high close is $64.02, set on Jun 3, 2026; its all time low close is $1.88 on Dec 17, 2002.
- TS's 52 week range is $36.96 to $64.60.
- TS returned +51.2% over the year to Nov 11, 2026 and +205.0% over five years.
- Over ten years TS returned +162%, +10.1% a year compounded.
- TS's deepest drawdown was -83.6% from Jun 30, 2008 to Oct 29, 2020.
- DataCedar holds 6,004 daily sessions of TS history from Dec 16, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TS price chart, 2002 to 2026
TS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | +14.5% |
| 6 months | +0.9% |
| Year to date | +60.7% |
| 1 year | +51.2% |
| 3 years | +95.7% |
| 5 years | +205.0% |
| 10 years | +162.0% |
| Since Dec 16, 2002 | +3,118% |
| Compound annual growth, 23.9 years | +15.6% |
TS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.02 on Jun 3, 2026
- All time low close
- $1.88 on Dec 17, 2002
- 52 week high
- $64.60 on Jun 3, 2026
- 52 week low
- $36.96 on Dec 19, 2025
- Deepest drawdown
- -83.6% from Jun 30, 2008 to Oct 29, 2020, recovered Feb 9, 2026
- Best single session
- +21.6% on Oct 13, 2008
- Worst single session
- -22.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2002
- 32.2×
- Best calendar year
- 2005, +142%
- Worst calendar year
- 2008, -52%
TS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 16, 2002; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.69 | $64.60 | $37.56 | $61.21 | +62.3% | 328.5M | 217 |
| 2025 | $35.81 | $40.95 | $28.51 | $37.71 | +5.2% | 383.9M | 250 |
| 2024 | $31.70 | $37.47 | $25.46 | $35.84 | +12.9% | 477.2M | 252 |
| 2023 | $30.70 | $33.44 | $22.29 | $31.75 | +2.6% | 538.7M | 250 |
| 2022 | $18.22 | $31.46 | $18.19 | $30.94 | +73.3% | 606.7M | 251 |
| 2021 | $13.55 | $21.60 | $12.43 | $17.86 | +34.0% | 506.1M | 252 |
| 2020 | $18.82 | $19.48 | $7.33 | $13.32 | -28.9% | 526.5M | 253 |
| 2019 | $16.71 | $24.29 | $16.27 | $18.73 | +9.7% | 597.3M | 252 |
| 2018 | $24.96 | $32.17 | $16.38 | $17.08 | -31.5% | 541.3M | 251 |
| 2017 | $27.36 | $28.36 | $20.10 | $24.94 | -8.4% | 512.7M | 251 |
| 2016 | $17.30 | $27.58 | $13.69 | $27.22 | +54.8% | 678.3M | 252 |
| 2015 | $21.37 | $23.45 | $16.68 | $17.58 | -18.7% | 616.2M | 252 |
| 2014 | $30.38 | $34.39 | $20.16 | $21.62 | -29.3% | 338.8M | 251 |
| 2013 | $29.38 | $34.71 | $26.61 | $30.58 | +6.3% | 283.9M | 251 |
| 2012 | $26.53 | $30.60 | $20.31 | $28.77 | +15.3% | 374.8M | 250 |
| 2011 | $32.67 | $33.71 | $15.52 | $24.96 | -22.8% | 492.5M | 251 |
| 2010 | $28.72 | $32.67 | $21.51 | $32.33 | +16.8% | 500.3M | 252 |
| 2009 | $13.24 | $28.20 | $9.35 | $27.68 | +109.2% | 559M | 251 |
| 2008 | $27.46 | $46.88 | $9.52 | $13.23 | -52.0% | 802.1M | 252 |
| 2007 | $30.34 | $33.63 | $24.99 | $27.59 | -8.7% | 524.5M | 249 |
| 2006 | $14.83 | $31.53 | $14.48 | $30.23 | +120.3% | 569M | 251 |
| 2005 | $5.67 | $17.17 | $5.18 | $13.73 | +142.4% | 545.1M | 251 |
| 2004 | $3.71 | $5.99 | $3.10 | $5.66 | +52.0% | 187.3M | 250 |
| 2003 | $2.06 | $3.72 | $2.06 | $3.72 | +80.4% | 126.5M | 251 |
| 2002 | $1.76 | $2.09 | $1.76 | $2.07 | n/a | 6.7M | 11 |
TS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $61.21 | +1.5% |
| October 2026 | $60.31 | +9.3% |
| September 2026 | $55.18 | -1.2% |
| August 2026 | $55.87 | -2.5% |
| July 2026 | $57.33 | +3.3% |
| June 2026 | $55.49 | -8.9% |
| May 2026 | $60.93 | -2.8% |
| April 2026 | $62.66 | +9.8% |
| March 2026 | $57.06 | +6.9% |
| February 2026 | $53.35 | +22.8% |
| January 2026 | $43.44 | +15.2% |
| December 2025 | $37.71 | -4.4% |
About the TS data
Daily bars. 6,004 sessions from Dec 16, 2002 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRTX TPG RE Finance Trust, Inc.
- TRTX$C TPG RE Finance Trust, Inc. 6.25% Series C Cumulative Redeemable Preferred Stock, $0.001 par value per share
- TRU TransUnion
- TRV Travelers Companies, INC.
- TSI Tcw Strategic Income Fund INC
- TSLX Sixth Street Specialty Lending, Inc.
- TSM Taiwan Semiconductor Manufacturing Co. Ltd.
- TSN Tyson Foods, INC.
Common questions
TS share price history
