Tenaris S.A. - Price History

Monthly price history for TS (Tenaris S.A.)

DateAdjusted priceReal 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

52 week price:
24.40
39.75

Dividend Yield: 3.06%

5-year range yield:
1.82%
8.26%

Forward Dividend Yield: 2.04%

Payout Ratio: 13.16%

Payout Ratio Range:
-413.28%
430.60%

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 million

Market Capitalization: 22.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 21

DGR3: 21.27%

DGR5: 9.84%

DGR10: 6.93%

Links: