Tenaris S.A. ( TS) - Price History
Monthly price history for TS (Tenaris S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $56.98 | $56.98 |
| June 2026 | $55.49 | $55.49 |
| May 2026 | $60.93 | $60.93 |
| April 2026 | $62.66 | $63.90 |
| March 2026 | $57.06 | $58.18 |
| February 2026 | $53.35 | $54.40 |
| January 2026 | $43.44 | $44.30 |
| December 2025 | $37.71 | $38.45 |
| November 2025 | $39.44 | $40.22 |
| October 2025 | $38.46 | $39.80 |
| September 2025 | $34.56 | $35.77 |
| August 2025 | $34.97 | $36.19 |
| July 2025 | $33.76 | $34.94 |
| June 2025 | $36.14 | $37.40 |
| May 2025 | $32.32 | $33.45 |
| April 2025 | $31.11 | $33.29 |
| March 2025 | $36.55 | $39.11 |
| February 2025 | $35.37 | $37.85 |
| January 2025 | $35.21 | $37.68 |
| December 2024 | $35.32 | $37.79 |
| November 2024 | $35.82 | $38.33 |
| October 2024 | $30.29 | $32.88 |
| September 2024 | $29.28 | $31.79 |
| August 2024 | $27.35 | $29.69 |
| July 2024 | $29.33 | $31.84 |
| June 2024 | $28.11 | $30.52 |
| May 2024 | $30.37 | $32.97 |
| April 2024 | $29.70 | $32.99 |
| March 2024 | $35.35 | $39.27 |
| February 2024 | $31.68 | $35.20 |
| January 2024 | $28.63 | $31.81 |
| December 2023 | $31.29 | $34.76 |
| November 2023 | $31.21 | $34.67 |
| October 2023 | $27.86 | $31.32 |
| September 2023 | $28.11 | $31.60 |
| August 2023 | $28.40 | $31.93 |
| July 2023 | $29.79 | $33.49 |
| June 2023 | $26.64 | $29.95 |
| May 2023 | $22.03 | $24.76 |
| April 2023 | $24.89 | $28.71 |
| March 2023 | $24.64 | $28.42 |
| February 2023 | $28.62 | $33.01 |
| January 2023 | $30.74 | $35.45 |
| December 2022 | $30.49 | $35.16 |
| November 2022 | $29.89 | $34.47 |
| October 2022 | $26.97 | $31.42 |
| September 2022 | $22.18 | $25.84 |
| August 2022 | $23.45 | $27.32 |
| July 2022 | $24.09 | $28.06 |
| June 2022 | $22.05 | $25.69 |
| May 2022 | $28.62 | $33.34 |
| April 2022 | $25.46 | $30.18 |
| March 2022 | $25.36 | $30.07 |
| February 2022 | $21.87 | $25.93 |
| January 2022 | $20.56 | $24.38 |
| December 2021 | $17.60 | $20.86 |
| November 2021 | $16.63 | $19.72 |
| October 2021 | $18.56 | $22.28 |
| September 2021 | $17.59 | $21.11 |
| August 2021 | $16.76 | $20.12 |
| July 2021 | $17.03 | $20.44 |
| June 2021 | $18.25 | $21.90 |
| May 2021 | $19.09 | $22.91 |
| April 2021 | $17.60 | $21.38 |
| March 2021 | $18.68 | $22.69 |
| February 2021 | $17.24 | $20.95 |
| January 2021 | $12.73 | $15.46 |
| December 2020 | $13.13 | $15.95 |
| November 2020 | $12.50 | $15.18 |
| October 2020 | $7.79 | $9.56 |
| September 2020 | $8.03 | $9.85 |
| August 2020 | $9.51 | $11.66 |
| July 2020 | $9.54 | $11.70 |
| June 2020 | $10.54 | $12.93 |
| May 2020 | $10.32 | $12.66 |
| April 2020 | $10.66 | $13.68 |
| March 2020 | $9.39 | $12.05 |
| February 2020 | $14.18 | $18.20 |
| January 2020 | $16.12 | $20.69 |
| December 2019 | $17.64 | $22.64 |
| November 2019 | $16.59 | $21.29 |
| October 2019 | $15.63 | $20.30 |
| September 2019 | $16.31 | $21.18 |
| August 2019 | $16.66 | $21.64 |
| July 2019 | $19.23 | $24.98 |
| June 2019 | $20.26 | $26.31 |
| May 2019 | $17.94 | $23.31 |
| April 2019 | $20.93 | $27.74 |
| March 2019 | $21.31 | $28.25 |
| February 2019 | $20.03 | $26.55 |
| January 2019 | $18.84 | $24.97 |
| December 2018 | $16.08 | $21.32 |
| November 2018 | $18.35 | $24.33 |
| October 2018 | $21.85 | $29.23 |
| September 2018 | $25.05 | $33.52 |
| August 2018 | $25.07 | $33.54 |
| July 2018 | $27.46 | $36.74 |
| June 2018 | $27.20 | $36.39 |
| May 2018 | $26.83 | $35.90 |
| April 2018 | $27.55 | $37.38 |
| March 2018 | $25.55 | $34.67 |
| February 2018 | $25.42 | $34.49 |
| January 2018 | $25.80 | $35 |
| December 2017 | $23.48 | $31.86 |
| November 2017 | $21.55 | $29.24 |
| October 2017 | $19.90 | $27.25 |
| September 2017 | $20.67 | $28.31 |
| August 2017 | $19.40 | $26.57 |
| July 2017 | $23.03 | $31.54 |
| June 2017 | $22.74 | $31.14 |
| May 2017 | $22.13 | $30.30 |
| April 2017 | $22.41 | $31.23 |
| March 2017 | $24.50 | $34.14 |
| February 2017 | $23.48 | $32.71 |
| January 2017 | $25.15 | $35.04 |
| December 2016 | $25.63 | $35.71 |
| November 2016 | $23.12 | $32.21 |
| October 2016 | $20.07 | $28.20 |
| September 2016 | $20.21 | $28.40 |
| August 2016 | $19.53 | $27.44 |
| July 2016 | $19.01 | $26.72 |
| June 2016 | $20.52 | $28.84 |
| May 2016 | $18.81 | $26.43 |
| April 2016 | $18.82 | $27.07 |
| March 2016 | $17.22 | $24.76 |
| February 2016 | $15.04 | $21.63 |
| January 2016 | $14.49 | $20.84 |
| December 2015 | $16.55 | $23.80 |
| November 2015 | $18.16 | $26.12 |
| October 2015 | $17.36 | $25.27 |
| September 2015 | $16.57 | $24.11 |
| August 2015 | $18.31 | $26.65 |
| July 2015 | $17.28 | $25.15 |
| June 2015 | $18.57 | $27.02 |
| May 2015 | $19.77 | $28.77 |
| April 2015 | $20.72 | $30.75 |
| March 2015 | $18.87 | $28 |
| February 2015 | $19.24 | $28.55 |
| January 2015 | $19.03 | $28.24 |
| December 2014 | $20.36 | $30.21 |
| November 2014 | $22.19 | $32.93 |
| October 2014 | $26.49 | $39.64 |
| September 2014 | $30.44 | $45.55 |
| August 2014 | $29.61 | $44.30 |
| July 2014 | $28.72 | $42.97 |
| June 2014 | $31.51 | $47.15 |
| May 2014 | $29.98 | $44.85 |
| April 2014 | $29.03 | $44.05 |
| March 2014 | $29.16 | $44.25 |
| February 2014 | $27.50 | $41.73 |
| January 2014 | $29.32 | $44.48 |
| December 2013 | $28.79 | $43.69 |
| November 2013 | $29.53 | $44.81 |
| October 2013 | $30.68 | $46.81 |
| September 2013 | $30.66 | $46.78 |
| August 2013 | $28.98 | $44.22 |
| July 2013 | $29.13 | $44.45 |
| June 2013 | $26.39 | $40.27 |
| May 2013 | $27.56 | $42.06 |
| April 2013 | $28.75 | $44.49 |
| March 2013 | $26.36 | $40.78 |
| February 2013 | $26.65 | $41.24 |
| January 2013 | $27.19 | $42.07 |
| December 2012 | $27.09 | $41.92 |
| November 2012 | $25.81 | $39.94 |
| October 2012 | $24.15 | $37.62 |
| September 2012 | $26.17 | $40.77 |
| August 2012 | $26.77 | $41.71 |
| July 2012 | $24.57 | $38.28 |
| June 2012 | $22.45 | $34.97 |
| May 2012 | $20.01 | $31.18 |
| April 2012 | $24.78 | $39.19 |
| March 2012 | $24.17 | $38.23 |
| February 2012 | $24.45 | $38.68 |
| January 2012 | $24.82 | $39.26 |
| December 2011 | $23.50 | $37.18 |
| November 2011 | $23.57 | $37.28 |
| October 2011 | $19.96 | $31.81 |
| September 2011 | $15.97 | $25.45 |
| August 2011 | $20.83 | $33.20 |
| July 2011 | $27.73 | $44.20 |
| June 2011 | $28.69 | $45.73 |
| May 2011 | $30.26 | $48.69 |
| April 2011 | $31.57 | $50.79 |
| March 2011 | $30.74 | $49.46 |
| February 2011 | $28.20 | $45.38 |
| January 2011 | $29.32 | $47.17 |
| December 2010 | $30.44 | $48.98 |
| November 2010 | $26.46 | $42.58 |
| October 2010 | $25.60 | $41.43 |
| September 2010 | $23.74 | $38.42 |
| August 2010 | $20.79 | $33.65 |
| July 2010 | $24.75 | $40.05 |
| June 2010 | $21.38 | $34.61 |
| May 2010 | $22.68 | $37.12 |
| April 2010 | $24.82 | $40.61 |
| March 2010 | $26.24 | $42.94 |
| February 2010 | $25.32 | $41.43 |
| January 2010 | $26.89 | $44 |
| December 2009 | $26.06 | $42.65 |
| November 2009 | $24.11 | $39.46 |
| October 2009 | $21.63 | $35.62 |
| September 2009 | $21.63 | $35.62 |
| August 2009 | $17.60 | $28.98 |
| July 2009 | $18.41 | $30.32 |
| June 2009 | $16.42 | $27.04 |
| May 2009 | $18.15 | $30.57 |
| April 2009 | $14.86 | $25.02 |
| March 2009 | $11.98 | $20.17 |
| February 2009 | $10.42 | $17.55 |
| January 2009 | $11.75 | $19.79 |
| December 2008 | $12.46 | $20.98 |
| November 2008 | $12.49 | $21.03 |
| October 2008 | $12.05 | $20.59 |
| September 2008 | $21.82 | $37.29 |
| August 2008 | $32 | $54.69 |
| July 2008 | $35.26 | $60.25 |
| June 2008 | $43.59 | $74.50 |
| May 2008 | $35.60 | $61.30 |
| April 2008 | $30.79 | $53.01 |
| March 2008 | $28.95 | $49.85 |
| February 2008 | $25.82 | $44.45 |
| January 2008 | $23.22 | $39.97 |
| December 2007 | $25.98 | $44.73 |
| November 2007 | $27.40 | $47.18 |
| October 2007 | $31.08 | $53.80 |
| September 2007 | $30.40 | $52.62 |
| August 2007 | $27.11 | $46.93 |
| July 2007 | $27.83 | $48.17 |
| June 2007 | $28.28 | $48.96 |
| May 2007 | $28.33 | $49.65 |
| April 2007 | $26.45 | $46.36 |
| March 2007 | $26.19 | $45.90 |
| February 2007 | $25.93 | $45.45 |
| January 2007 | $27.08 | $47.47 |
| December 2006 | $28.47 | $49.89 |
| November 2006 | $26.82 | $47.01 |
| October 2006 | $22.02 | $38.59 |
| September 2006 | $20.19 | $35.38 |
| August 2006 | $20.95 | $36.71 |
| July 2006 | $22.56 | $39.54 |
| June 2006 | $23.10 | $40.49 |
| May 2006 | $20.82 | $36.89 |
| April 2006 | $25.90 | $45.90 |
| March 2006 | $20.39 | $180.67 |
| February 2006 | $18.08 | $160.15 |
| January 2006 | $18.34 | $162.45 |
| December 2005 | $12.92 | $114.50 |
| November 2005 | $12.62 | $111.80 |
| October 2005 | $12.26 | $109.85 |
| September 2005 | $15.38 | $137.84 |
| August 2005 | $12.78 | $114.48 |
| July 2005 | $10.48 | $93.87 |
| June 2005 | $8.73 | $78.27 |
| May 2005 | $7.60 | $69.75 |
| April 2005 | $6.23 | $57.15 |
| March 2005 | $6.70 | $61.51 |
| February 2005 | $7.17 | $65.75 |
| January 2005 | $5.37 | $49.30 |
| December 2004 | $5.33 | $48.90 |
| November 2004 | $5.50 | $50.46 |
| October 2004 | $4.88 | $44.77 |
| September 2004 | $4.97 | $45.59 |
| August 2004 | $4.20 | $38.55 |
| July 2004 | $3.88 | $35.56 |
| June 2004 | $3.57 | $32.75 |
| May 2004 | $3.48 | $33.10 |
| April 2004 | $3.16 | $29.99 |
| March 2004 | $3.45 | $32.79 |
| February 2004 | $3.65 | $34.65 |
| January 2004 | $3.45 | $32.80 |
| December 2003 | $3.51 | $33.32 |
| November 2003 | $2.88 | $27.32 |
| October 2003 | $2.86 | $27.20 |
| September 2003 | $2.77 | $26.32 |
| August 2003 | $2.66 | $25.23 |
| July 2003 | $2.67 | $25.33 |
| June 2003 | $2.68 | $25.50 |
| May 2003 | $2.36 | $23.30 |
| April 2003 | $2.38 | $23.50 |
| March 2003 | $2.23 | $22.04 |
| February 2003 | $2.26 | $22.39 |
| January 2003 | $1.98 | $19.60 |
| December 2002 | $1.94 | $19.22 |
TS
Price: $56.98
52 week price:
Dividend Yield: 3.29%
5-year range yield:
Forward Dividend Yield: 4.21%
Payout Ratio: 34.19%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 16.28
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: Luxembourg
Volume: 985000
Ebitda: 249.3 millionMarket Capitalization: 29.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 26.79%
DGR5: 25.37%
DGR10: 13.96%
DGR20: 21.85%