Tenaris S.A.
TSNYSEEnergy● Active
$62.88
+$1.44(+2.34%)
Market Cap$33.7B
P/E Ratio—
52W High$64.6
52W Low$33.65
Tenaris S.A.（TS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ts · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.60
Jun 3, 2026
-2.7% from here
5-Year Low5Y
$18.80
Sep 20, 2021
+234.4% from low
IPO Priceadj.
$3.54
Dec 16, 2002
+1.7K% since IPO
1 Year Ago
$35.43
Jun 9, 2025
+77.4% in 1Y
5 Years Ago
$23.31
Jun 8, 2021
+169.7% in 5Y
10 Years Ago
$29.17
Jun 8, 2016
+115.5% in 10Y
Historical Price Data · TS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $62.39 | $63.09 | $62.39 | $63.00 | $63.00 | 222K | +0.98% |
| Jun 5, 2026 | $64.11 | $64.12 | $61.28 | $61.44 | $61.44 | 1.3M | -4.16% |
| Jun 4, 2026 | $63.16 | $64.04 | $63.06 | $63.92 | $63.92 | 1.1M | +1.20% |
| Jun 3, 2026 | $63.84 | $64.60 | $63.50 | $64.02 | $64.02 | 1.4M | +0.28% |
| Jun 2, 2026 | $63.13 | $64.23 | $63.04 | $63.85 | $63.85 | 1.1M | +1.14% |
| Jun 1, 2026 | $61.87 | $62.87 | $61.54 | $62.62 | $62.62 | 1.4M | +1.21% |
| May 29, 2026 | $61.05 | $61.60 | $60.72 | $60.93 | $60.93 | 1.6M | -0.20% |
| May 28, 2026 | $61.11 | $61.23 | $59.94 | $59.99 | $59.99 | 1.6M | -1.83% |
| May 27, 2026 | $60.36 | $61.02 | $59.44 | $60.68 | $60.68 | 2.5M | +0.53% |
| May 26, 2026 | $62.50 | $63.36 | $62.33 | $62.69 | $62.69 | 1.3M | +0.30% |
| May 22, 2026 | $61.52 | $61.86 | $61.11 | $61.61 | $61.61 | 1.4M | +0.15% |
| May 21, 2026 | $61.73 | $62.20 | $61.07 | $61.77 | $61.77 | 1.9M | +0.06% |
| May 20, 2026 | $61.52 | $61.89 | $60.61 | $60.69 | $60.69 | 1.7M | -1.35% |
| May 19, 2026 | $60.76 | $61.25 | $60.01 | $60.84 | $60.84 | 3.7M | +0.13% |
| May 18, 2026 | $61.63 | $62.76 | $61.33 | $62.08 | $62.08 | 1.9M | +0.73% |
| May 15, 2026 | $62.40 | $62.58 | $61.38 | $61.77 | $61.77 | 1.4M | -1.01% |
| May 14, 2026 | $63.87 | $63.91 | $62.74 | $62.83 | $62.83 | 769K | -1.63% |
| May 13, 2026 | $63.26 | $63.99 | $63.17 | $63.60 | $63.60 | 1.4M | +0.54% |
| May 12, 2026 | $62.12 | $62.66 | $61.73 | $62.50 | $62.50 | 1.8M | +0.61% |
| May 11, 2026 | $60.72 | $61.91 | $60.65 | $61.87 | $61.87 | 1.6M | +1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TS
Jan 1 → Dec 31 · 6 years2026+63.9%$38.43 → $63.00
+63.9%
2025+1.8%$37.76 → $38.45
+1.8%
2024+8.9%$34.70 → $37.79
+8.9%
2023-0.4%$34.89 → $34.76
-0.4%
2022+65.2%$21.28 → $35.16
+65.2%
2021-10.5%$23.30 → $20.86
-10.5%
Best Year2022 · +65.2%
Worst Year2021 · -10.5%
Positive Years4 / 6
Avg Annual Return+21.5%
6Y Total Return+170.4%
6Y CAGR~+18.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in TS?
If you invested $1,000 in TS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,155
Total Return+115.5%
CAGR~+8.0% / yr
Profit+$1,155
Based on Jun 8, 2016 · $29.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tenaris S.A.（TS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $62.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TS 历史股价FMP 日线复权 OHLCV