Tenaris S.A. - Price History
Monthly price history for TS (Tenaris S.A.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 39.27 USD | 39.27 USD |
February 2024 | 35.12 USD | 35.12 USD |
January 2024 | 31.81 USD | 31.81 USD |
December 2023 | 34.76 USD | 34.76 USD |
November 2023 | 34.67 USD | 34.67 USD |
October 2023 | 30.96 USD | 31.32 USD |
September 2023 | 31.23 USD | 31.60 USD |
August 2023 | 31.56 USD | 31.93 USD |
July 2023 | 33.10 USD | 33.49 USD |
June 2023 | 29.60 USD | 29.95 USD |
May 2023 | 24.47 USD | 24.76 USD |
April 2023 | 27.66 USD | 28.71 USD |
March 2023 | 27.38 USD | 28.42 USD |
February 2023 | 31.80 USD | 33.01 USD |
January 2023 | 34.15 USD | 35.45 USD |
December 2022 | 33.87 USD | 35.16 USD |
November 2022 | 33.21 USD | 34.47 USD |
October 2022 | 29.96 USD | 31.42 USD |
September 2022 | 24.64 USD | 25.84 USD |
August 2022 | 26.05 USD | 27.32 USD |
July 2022 | 26.76 USD | 28.06 USD |
June 2022 | 24.50 USD | 25.69 USD |
May 2022 | 31.79 USD | 33.34 USD |
April 2022 | 28.28 USD | 30.18 USD |
March 2022 | 28.18 USD | 30.07 USD |
February 2022 | 24.30 USD | 25.93 USD |
January 2022 | 22.85 USD | 24.38 USD |
December 2021 | 19.55 USD | 20.86 USD |
November 2021 | 18.48 USD | 19.72 USD |
October 2021 | 20.63 USD | 22.28 USD |
September 2021 | 19.54 USD | 21.11 USD |
August 2021 | 18.63 USD | 20.12 USD |
July 2021 | 18.92 USD | 20.44 USD |
June 2021 | 20.27 USD | 21.90 USD |
May 2021 | 21.21 USD | 22.91 USD |
April 2021 | 19.55 USD | 21.38 USD |
March 2021 | 20.75 USD | 22.69 USD |
February 2021 | 19.16 USD | 20.95 USD |
January 2021 | 14.14 USD | 15.46 USD |
December 2020 | 14.59 USD | 15.95 USD |
November 2020 | 13.88 USD | 15.18 USD |
October 2020 | 8.66 USD | 9.56 USD |
September 2020 | 8.92 USD | 9.85 USD |
August 2020 | 10.56 USD | 11.66 USD |
July 2020 | 10.60 USD | 11.70 USD |
June 2020 | 11.71 USD | 12.93 USD |
May 2020 | 11.47 USD | 12.66 USD |
April 2020 | 11.84 USD | 13.68 USD |
March 2020 | 10.43 USD | 12.05 USD |
February 2020 | 15.75 USD | 18.20 USD |
January 2020 | 17.91 USD | 20.69 USD |
December 2019 | 19.60 USD | 22.64 USD |
November 2019 | 18.43 USD | 21.29 USD |
October 2019 | 17.36 USD | 20.30 USD |
September 2019 | 18.12 USD | 21.18 USD |
August 2019 | 18.51 USD | 21.64 USD |
July 2019 | 21.37 USD | 24.98 USD |
June 2019 | 22.50 USD | 26.31 USD |
May 2019 | 19.94 USD | 23.31 USD |
April 2019 | 23.25 USD | 27.74 USD |
March 2019 | 23.68 USD | 28.25 USD |
February 2019 | 22.25 USD | 26.55 USD |
January 2019 | 20.93 USD | 24.97 USD |
December 2018 | 17.87 USD | 21.32 USD |
November 2018 | 20.39 USD | 24.33 USD |
October 2018 | 24.27 USD | 29.23 USD |
September 2018 | 27.83 USD | 33.52 USD |
August 2018 | 27.85 USD | 33.54 USD |
July 2018 | 30.51 USD | 36.74 USD |
June 2018 | 30.22 USD | 36.39 USD |
May 2018 | 29.81 USD | 35.90 USD |
April 2018 | 30.61 USD | 37.38 USD |
March 2018 | 28.39 USD | 34.67 USD |
February 2018 | 28.24 USD | 34.49 USD |
January 2018 | 28.66 USD | 35.00 USD |
December 2017 | 26.09 USD | 31.86 USD |
November 2017 | 23.94 USD | 29.24 USD |
October 2017 | 22.11 USD | 27.25 USD |
September 2017 | 22.97 USD | 28.31 USD |
August 2017 | 21.56 USD | 26.57 USD |
July 2017 | 25.59 USD | 31.54 USD |
June 2017 | 25.27 USD | 31.14 USD |
May 2017 | 24.58 USD | 30.30 USD |
April 2017 | 24.90 USD | 31.23 USD |
March 2017 | 27.22 USD | 34.14 USD |
February 2017 | 26.08 USD | 32.71 USD |
January 2017 | 27.94 USD | 35.04 USD |
December 2016 | 28.47 USD | 35.71 USD |
November 2016 | 25.68 USD | 32.21 USD |
October 2016 | 22.29 USD | 28.20 USD |
September 2016 | 22.45 USD | 28.40 USD |
August 2016 | 21.69 USD | 27.44 USD |
July 2016 | 21.12 USD | 26.72 USD |
June 2016 | 22.80 USD | 28.84 USD |
May 2016 | 20.89 USD | 26.43 USD |
April 2016 | 20.91 USD | 27.07 USD |
March 2016 | 19.13 USD | 24.76 USD |
February 2016 | 16.71 USD | 21.63 USD |
January 2016 | 16.10 USD | 20.84 USD |
December 2015 | 18.39 USD | 23.80 USD |
November 2015 | 20.18 USD | 26.12 USD |
October 2015 | 19.29 USD | 25.27 USD |
September 2015 | 18.41 USD | 24.11 USD |
August 2015 | 20.35 USD | 26.65 USD |
July 2015 | 19.20 USD | 25.15 USD |
June 2015 | 20.63 USD | 27.02 USD |
May 2015 | 21.96 USD | 28.77 USD |
April 2015 | 23.02 USD | 30.75 USD |
March 2015 | 20.96 USD | 28.00 USD |
February 2015 | 21.37 USD | 28.55 USD |
January 2015 | 21.14 USD | 28.24 USD |
December 2014 | 22.62 USD | 30.21 USD |
November 2014 | 24.65 USD | 32.93 USD |
October 2014 | 29.43 USD | 39.64 USD |
September 2014 | 33.82 USD | 45.55 USD |
August 2014 | 32.89 USD | 44.30 USD |
July 2014 | 31.91 USD | 42.97 USD |
June 2014 | 35.01 USD | 47.15 USD |
May 2014 | 33.30 USD | 44.85 USD |
April 2014 | 32.25 USD | 44.05 USD |
March 2014 | 32.40 USD | 44.25 USD |
February 2014 | 30.55 USD | 41.73 USD |
January 2014 | 32.57 USD | 44.48 USD |
December 2013 | 31.99 USD | 43.69 USD |
November 2013 | 32.81 USD | 44.81 USD |
October 2013 | 34.08 USD | 46.81 USD |
September 2013 | 34.06 USD | 46.78 USD |
August 2013 | 32.19 USD | 44.22 USD |
July 2013 | 32.36 USD | 44.45 USD |
June 2013 | 29.32 USD | 40.27 USD |
May 2013 | 30.62 USD | 42.06 USD |
April 2013 | 31.94 USD | 44.49 USD |
March 2013 | 29.28 USD | 40.78 USD |
February 2013 | 29.61 USD | 41.24 USD |
January 2013 | 30.21 USD | 42.07 USD |
December 2012 | 30.10 USD | 41.92 USD |
November 2012 | 28.68 USD | 39.94 USD |
October 2012 | 26.83 USD | 37.62 USD |
September 2012 | 29.07 USD | 40.77 USD |
August 2012 | 29.74 USD | 41.71 USD |
July 2012 | 27.30 USD | 38.28 USD |
June 2012 | 24.94 USD | 34.97 USD |
May 2012 | 22.24 USD | 31.18 USD |
April 2012 | 27.52 USD | 39.19 USD |
March 2012 | 26.85 USD | 38.23 USD |
February 2012 | 27.17 USD | 38.68 USD |
January 2012 | 27.57 USD | 39.26 USD |
December 2011 | 26.11 USD | 37.18 USD |
November 2011 | 26.18 USD | 37.28 USD |
October 2011 | 22.17 USD | 31.81 USD |
September 2011 | 17.74 USD | 25.45 USD |
August 2011 | 23.14 USD | 33.20 USD |
July 2011 | 30.81 USD | 44.20 USD |
June 2011 | 31.87 USD | 45.73 USD |
May 2011 | 33.62 USD | 48.69 USD |
April 2011 | 35.07 USD | 50.79 USD |
March 2011 | 34.15 USD | 49.46 USD |
February 2011 | 31.33 USD | 45.38 USD |
January 2011 | 32.57 USD | 47.17 USD |
December 2010 | 33.82 USD | 48.98 USD |
November 2010 | 29.40 USD | 42.58 USD |
October 2010 | 28.44 USD | 41.43 USD |
September 2010 | 26.37 USD | 38.42 USD |
August 2010 | 23.10 USD | 33.65 USD |
July 2010 | 27.49 USD | 40.05 USD |
June 2010 | 23.76 USD | 34.61 USD |
May 2010 | 25.20 USD | 37.12 USD |
April 2010 | 27.57 USD | 40.61 USD |
March 2010 | 29.15 USD | 42.94 USD |
February 2010 | 28.13 USD | 41.43 USD |
January 2010 | 29.87 USD | 44.00 USD |
December 2009 | 28.95 USD | 42.65 USD |
November 2009 | 26.79 USD | 39.46 USD |
October 2009 | 24.03 USD | 35.62 USD |
September 2009 | 24.03 USD | 35.62 USD |
August 2009 | 19.55 USD | 28.98 USD |
July 2009 | 20.45 USD | 30.32 USD |
June 2009 | 18.24 USD | 27.04 USD |
May 2009 | 20.17 USD | 30.57 USD |
April 2009 | 16.51 USD | 25.02 USD |
March 2009 | 13.31 USD | 20.17 USD |
February 2009 | 11.58 USD | 17.55 USD |
January 2009 | 13.06 USD | 19.79 USD |
December 2008 | 13.84 USD | 20.98 USD |
November 2008 | 13.87 USD | 21.03 USD |
October 2008 | 13.39 USD | 20.59 USD |
September 2008 | 24.24 USD | 37.29 USD |
August 2008 | 35.55 USD | 54.69 USD |
July 2008 | 39.17 USD | 60.25 USD |
June 2008 | 48.43 USD | 74.50 USD |
May 2008 | 39.56 USD | 61.30 USD |
April 2008 | 34.21 USD | 53.01 USD |
March 2008 | 32.17 USD | 49.85 USD |
February 2008 | 28.68 USD | 44.45 USD |
January 2008 | 25.79 USD | 39.97 USD |
December 2007 | 28.86 USD | 44.73 USD |
November 2007 | 30.45 USD | 47.18 USD |
October 2007 | 34.53 USD | 53.80 USD |
September 2007 | 33.77 USD | 52.62 USD |
August 2007 | 30.12 USD | 46.93 USD |
July 2007 | 30.92 USD | 48.17 USD |
June 2007 | 31.42 USD | 48.96 USD |
May 2007 | 31.47 USD | 49.65 USD |
April 2007 | 29.39 USD | 46.36 USD |
March 2007 | 29.10 USD | 45.90 USD |
February 2007 | 28.81 USD | 45.45 USD |
January 2007 | 30.09 USD | 47.47 USD |
December 2006 | 31.63 USD | 49.89 USD |
November 2006 | 29.80 USD | 47.01 USD |
October 2006 | 24.46 USD | 38.59 USD |
September 2006 | 22.43 USD | 35.38 USD |
August 2006 | 23.27 USD | 36.71 USD |
July 2006 | 25.06 USD | 39.54 USD |
June 2006 | 25.67 USD | 40.49 USD |
May 2006 | 23.13 USD | 36.89 USD |
April 2006 | 28.78 USD | 45.90 USD |
March 2006 | 22.66 USD | 180.67 USD |
February 2006 | 20.08 USD | 160.15 USD |
January 2006 | 20.37 USD | 162.45 USD |
December 2005 | 14.36 USD | 114.50 USD |
November 2005 | 14.02 USD | 111.80 USD |
October 2005 | 13.62 USD | 109.85 USD |
September 2005 | 17.09 USD | 137.84 USD |
August 2005 | 14.19 USD | 114.48 USD |
July 2005 | 11.64 USD | 93.87 USD |
June 2005 | 9.70 USD | 78.27 USD |
May 2005 | 8.45 USD | 69.75 USD |
April 2005 | 6.92 USD | 57.15 USD |
March 2005 | 7.45 USD | 61.51 USD |
February 2005 | 7.96 USD | 65.75 USD |
January 2005 | 5.97 USD | 49.30 USD |
December 2004 | 5.92 USD | 48.90 USD |
November 2004 | 6.11 USD | 50.46 USD |
October 2004 | 5.42 USD | 44.77 USD |
September 2004 | 5.52 USD | 45.59 USD |
August 2004 | 4.67 USD | 38.55 USD |
July 2004 | 4.31 USD | 35.56 USD |
June 2004 | 3.97 USD | 32.75 USD |
May 2004 | 3.87 USD | 33.10 USD |
April 2004 | 3.51 USD | 29.99 USD |
March 2004 | 3.84 USD | 32.79 USD |
February 2004 | 4.05 USD | 34.65 USD |
January 2004 | 3.84 USD | 32.80 USD |
December 2003 | 3.90 USD | 33.32 USD |
November 2003 | 3.20 USD | 27.32 USD |
October 2003 | 3.18 USD | 27.20 USD |
September 2003 | 3.08 USD | 26.32 USD |
August 2003 | 2.95 USD | 25.23 USD |
July 2003 | 2.96 USD | 25.33 USD |
June 2003 | 2.98 USD | 25.50 USD |
May 2003 | 2.62 USD | 23.30 USD |
April 2003 | 2.64 USD | 23.50 USD |
March 2003 | 2.48 USD | 22.04 USD |
February 2003 | 2.52 USD | 22.39 USD |
January 2003 | 2.20 USD | 19.60 USD |
December 2002 | 2.16 USD | 19.22 USD |
TS
Price: 39.27USD
Dividend Yield: 3.06%
Forward Dividend Yield: 2.04%
Payout Ratio: 13.16%
Dividend Per Share: 0.80 USD
Earnings Per Share: 6.08 USD
P/E Ratio: 5.21
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 985000
Ebitda: 249.3 millionMarket Capitalization: 22.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 21.27%
DGR5: 9.84%
DGR10: 6.93%