Tenaris S.A. - Price History
Monthly price history for TS (Tenaris S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.24 | $33.24 |
| April 2024 | $32.99 | $32.99 |
| March 2024 | $39.27 | $39.27 |
| February 2024 | $35.20 | $35.20 |
| January 2024 | $31.81 | $31.81 |
| December 2023 | $34.76 | $34.76 |
| November 2023 | $34.67 | $34.67 |
| October 2023 | $30.96 | $31.32 |
| September 2023 | $31.23 | $31.60 |
| August 2023 | $31.56 | $31.93 |
| July 2023 | $33.10 | $33.49 |
| June 2023 | $29.60 | $29.95 |
| May 2023 | $24.47 | $24.76 |
| April 2023 | $27.66 | $28.71 |
| March 2023 | $27.38 | $28.42 |
| February 2023 | $31.80 | $33.01 |
| January 2023 | $34.15 | $35.45 |
| December 2022 | $33.87 | $35.16 |
| November 2022 | $33.20 | $34.47 |
| October 2022 | $29.96 | $31.42 |
| September 2022 | $24.64 | $25.84 |
| August 2022 | $26.05 | $27.32 |
| July 2022 | $26.76 | $28.06 |
| June 2022 | $24.50 | $25.69 |
| May 2022 | $31.79 | $33.34 |
| April 2022 | $28.28 | $30.18 |
| March 2022 | $28.18 | $30.07 |
| February 2022 | $24.30 | $25.93 |
| January 2022 | $22.85 | $24.38 |
| December 2021 | $19.55 | $20.86 |
| November 2021 | $18.48 | $19.72 |
| October 2021 | $20.62 | $22.28 |
| September 2021 | $19.54 | $21.11 |
| August 2021 | $18.63 | $20.12 |
| July 2021 | $18.92 | $20.44 |
| June 2021 | $20.27 | $21.90 |
| May 2021 | $21.21 | $22.91 |
| April 2021 | $19.55 | $21.38 |
| March 2021 | $20.75 | $22.69 |
| February 2021 | $19.16 | $20.95 |
| January 2021 | $14.14 | $15.46 |
| December 2020 | $14.59 | $15.95 |
| November 2020 | $13.88 | $15.18 |
| October 2020 | $8.66 | $9.56 |
| September 2020 | $8.92 | $9.85 |
| August 2020 | $10.56 | $11.66 |
| July 2020 | $10.60 | $11.70 |
| June 2020 | $11.71 | $12.93 |
| May 2020 | $11.47 | $12.66 |
| April 2020 | $11.84 | $13.68 |
| March 2020 | $10.43 | $12.05 |
| February 2020 | $15.75 | $18.20 |
| January 2020 | $17.91 | $20.69 |
| December 2019 | $19.60 | $22.64 |
| November 2019 | $18.43 | $21.29 |
| October 2019 | $17.36 | $20.30 |
| September 2019 | $18.12 | $21.18 |
| August 2019 | $18.51 | $21.64 |
| July 2019 | $21.36 | $24.98 |
| June 2019 | $22.50 | $26.31 |
| May 2019 | $19.94 | $23.31 |
| April 2019 | $23.25 | $27.74 |
| March 2019 | $23.68 | $28.25 |
| February 2019 | $22.25 | $26.55 |
| January 2019 | $20.93 | $24.97 |
| December 2018 | $17.87 | $21.32 |
| November 2018 | $20.39 | $24.33 |
| October 2018 | $24.27 | $29.23 |
| September 2018 | $27.83 | $33.52 |
| August 2018 | $27.85 | $33.54 |
| July 2018 | $30.51 | $36.74 |
| June 2018 | $30.22 | $36.39 |
| May 2018 | $29.81 | $35.90 |
| April 2018 | $30.61 | $37.38 |
| March 2018 | $28.39 | $34.67 |
| February 2018 | $28.24 | $34.49 |
| January 2018 | $28.66 | $35 |
| December 2017 | $26.09 | $31.86 |
| November 2017 | $23.94 | $29.24 |
| October 2017 | $22.11 | $27.25 |
| September 2017 | $22.97 | $28.31 |
| August 2017 | $21.56 | $26.57 |
| July 2017 | $25.59 | $31.54 |
| June 2017 | $25.26 | $31.14 |
| May 2017 | $24.58 | $30.30 |
| April 2017 | $24.90 | $31.23 |
| March 2017 | $27.22 | $34.14 |
| February 2017 | $26.08 | $32.71 |
| January 2017 | $27.94 | $35.04 |
| December 2016 | $28.47 | $35.71 |
| November 2016 | $25.68 | $32.21 |
| October 2016 | $22.29 | $28.20 |
| September 2016 | $22.45 | $28.40 |
| August 2016 | $21.69 | $27.44 |
| July 2016 | $21.12 | $26.72 |
| June 2016 | $22.80 | $28.84 |
| May 2016 | $20.89 | $26.43 |
| April 2016 | $20.91 | $27.07 |
| March 2016 | $19.13 | $24.76 |
| February 2016 | $16.71 | $21.63 |
| January 2016 | $16.10 | $20.84 |
| December 2015 | $18.39 | $23.80 |
| November 2015 | $20.18 | $26.12 |
| October 2015 | $19.29 | $25.27 |
| September 2015 | $18.41 | $24.11 |
| August 2015 | $20.34 | $26.65 |
| July 2015 | $19.20 | $25.15 |
| June 2015 | $20.63 | $27.02 |
| May 2015 | $21.96 | $28.77 |
| April 2015 | $23.02 | $30.75 |
| March 2015 | $20.96 | $28 |
| February 2015 | $21.37 | $28.55 |
| January 2015 | $21.14 | $28.24 |
| December 2014 | $22.62 | $30.21 |
| November 2014 | $24.65 | $32.93 |
| October 2014 | $29.43 | $39.64 |
| September 2014 | $33.82 | $45.55 |
| August 2014 | $32.89 | $44.30 |
| July 2014 | $31.91 | $42.97 |
| June 2014 | $35.01 | $47.15 |
| May 2014 | $33.30 | $44.85 |
| April 2014 | $32.25 | $44.05 |
| March 2014 | $32.40 | $44.25 |
| February 2014 | $30.55 | $41.73 |
| January 2014 | $32.57 | $44.48 |
| December 2013 | $31.99 | $43.69 |
| November 2013 | $32.81 | $44.81 |
| October 2013 | $34.08 | $46.81 |
| September 2013 | $34.06 | $46.78 |
| August 2013 | $32.19 | $44.22 |
| July 2013 | $32.36 | $44.45 |
| June 2013 | $29.32 | $40.27 |
| May 2013 | $30.62 | $42.06 |
| April 2013 | $31.94 | $44.49 |
| March 2013 | $29.28 | $40.78 |
| February 2013 | $29.61 | $41.24 |
| January 2013 | $30.21 | $42.07 |
| December 2012 | $30.10 | $41.92 |
| November 2012 | $28.68 | $39.94 |
| October 2012 | $26.83 | $37.62 |
| September 2012 | $29.07 | $40.77 |
| August 2012 | $29.74 | $41.71 |
| July 2012 | $27.30 | $38.28 |
| June 2012 | $24.94 | $34.97 |
| May 2012 | $22.24 | $31.18 |
| April 2012 | $27.52 | $39.19 |
| March 2012 | $26.85 | $38.23 |
| February 2012 | $27.17 | $38.68 |
| January 2012 | $27.57 | $39.26 |
| December 2011 | $26.11 | $37.18 |
| November 2011 | $26.18 | $37.28 |
| October 2011 | $22.17 | $31.81 |
| September 2011 | $17.74 | $25.45 |
| August 2011 | $23.14 | $33.20 |
| July 2011 | $30.81 | $44.20 |
| June 2011 | $31.87 | $45.73 |
| May 2011 | $33.62 | $48.69 |
| April 2011 | $35.07 | $50.79 |
| March 2011 | $34.15 | $49.46 |
| February 2011 | $31.33 | $45.38 |
| January 2011 | $32.57 | $47.17 |
| December 2010 | $33.82 | $48.98 |
| November 2010 | $29.40 | $42.58 |
| October 2010 | $28.44 | $41.43 |
| September 2010 | $26.37 | $38.42 |
| August 2010 | $23.10 | $33.65 |
| July 2010 | $27.49 | $40.05 |
| June 2010 | $23.76 | $34.61 |
| May 2010 | $25.20 | $37.12 |
| April 2010 | $27.57 | $40.61 |
| March 2010 | $29.15 | $42.94 |
| February 2010 | $28.13 | $41.43 |
| January 2010 | $29.87 | $44 |
| December 2009 | $28.95 | $42.65 |
| November 2009 | $26.79 | $39.46 |
| October 2009 | $24.03 | $35.62 |
| September 2009 | $24.03 | $35.62 |
| August 2009 | $19.55 | $28.98 |
| July 2009 | $20.45 | $30.32 |
| June 2009 | $18.24 | $27.04 |
| May 2009 | $20.17 | $30.57 |
| April 2009 | $16.51 | $25.02 |
| March 2009 | $13.31 | $20.17 |
| February 2009 | $11.58 | $17.55 |
| January 2009 | $13.06 | $19.79 |
| December 2008 | $13.84 | $20.98 |
| November 2008 | $13.87 | $21.03 |
| October 2008 | $13.38 | $20.59 |
| September 2008 | $24.24 | $37.29 |
| August 2008 | $35.55 | $54.69 |
| July 2008 | $39.17 | $60.25 |
| June 2008 | $48.43 | $74.50 |
| May 2008 | $39.56 | $61.30 |
| April 2008 | $34.21 | $53.01 |
| March 2008 | $32.17 | $49.85 |
| February 2008 | $28.68 | $44.45 |
| January 2008 | $25.79 | $39.97 |
| December 2007 | $28.86 | $44.73 |
| November 2007 | $30.44 | $47.18 |
| October 2007 | $34.53 | $53.80 |
| September 2007 | $33.77 | $52.62 |
| August 2007 | $30.12 | $46.93 |
| July 2007 | $30.92 | $48.17 |
| June 2007 | $31.42 | $48.96 |
| May 2007 | $31.47 | $49.65 |
| April 2007 | $29.39 | $46.36 |
| March 2007 | $29.10 | $45.90 |
| February 2007 | $28.81 | $45.45 |
| January 2007 | $30.09 | $47.47 |
| December 2006 | $31.62 | $49.89 |
| November 2006 | $29.80 | $47.01 |
| October 2006 | $24.46 | $38.59 |
| September 2006 | $22.43 | $35.38 |
| August 2006 | $23.27 | $36.71 |
| July 2006 | $25.06 | $39.54 |
| June 2006 | $25.67 | $40.49 |
| May 2006 | $23.13 | $36.89 |
| April 2006 | $28.78 | $45.90 |
| March 2006 | $22.66 | $180.67 |
| February 2006 | $20.08 | $160.15 |
| January 2006 | $20.37 | $162.45 |
| December 2005 | $14.36 | $114.50 |
| November 2005 | $14.02 | $111.80 |
| October 2005 | $13.62 | $109.85 |
| September 2005 | $17.09 | $137.84 |
| August 2005 | $14.19 | $114.48 |
| July 2005 | $11.64 | $93.87 |
| June 2005 | $9.70 | $78.27 |
| May 2005 | $8.45 | $69.75 |
| April 2005 | $6.92 | $57.15 |
| March 2005 | $7.45 | $61.51 |
| February 2005 | $7.96 | $65.75 |
| January 2005 | $5.97 | $49.30 |
| December 2004 | $5.92 | $48.90 |
| November 2004 | $6.11 | $50.46 |
| October 2004 | $5.42 | $44.77 |
| September 2004 | $5.52 | $45.59 |
| August 2004 | $4.67 | $38.55 |
| July 2004 | $4.31 | $35.56 |
| June 2004 | $3.97 | $32.75 |
| May 2004 | $3.87 | $33.10 |
| April 2004 | $3.51 | $29.99 |
| March 2004 | $3.84 | $32.79 |
| February 2004 | $4.05 | $34.65 |
| January 2004 | $3.84 | $32.80 |
| December 2003 | $3.90 | $33.32 |
| November 2003 | $3.20 | $27.32 |
| October 2003 | $3.18 | $27.20 |
| September 2003 | $3.08 | $26.32 |
| August 2003 | $2.95 | $25.23 |
| July 2003 | $2.96 | $25.33 |
| June 2003 | $2.98 | $25.50 |
| May 2003 | $2.62 | $23.30 |
| April 2003 | $2.64 | $23.50 |
| March 2003 | $2.48 | $22.04 |
| February 2003 | $2.52 | $22.39 |
| January 2003 | $2.20 | $19.60 |
| December 2002 | $2.16 | $19.22 |
TS
Price: $34.58
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.56%
Payout Ratio: 24.10%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 6.00 USD
P/E Ratio: 5.21
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 985000
Ebitda: 249.3 millionMarket Capitalization: 19.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 23.62%
DGR5: 14.17%
DGR10: 8.83%