Tenaris SA (TS) stock
TSNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Also trades as TNRSF
$60.31−1.00 (-1.63%)
Close on Oct 30, 2026Market cap $32.33BP/E –Yield –
Price history
Tenaris share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.31
-1.63% on the day
52-week range
$37.69 – $64.60
-6.6% from the high
Change over 52 weeks
+51.0%
From $39.94 on Oct 30, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.95 | $60.89 | $59.57 | $60.31 | -1.63% | 1,343,493 |
| Oct 29, 2026 | $60.89 | $61.35 | $60.83 | $61.31 | +1.52% | 1,224,150 |
| Oct 28, 2026 | $59.91 | $60.84 | $59.63 | $60.39 | +0.12% | 1,138,376 |
| Oct 27, 2026 | $59.46 | $60.32 | $59.24 | $60.32 | +1.70% | 1,299,888 |
| Oct 26, 2026 | $57.74 | $59.71 | $57.69 | $59.31 | +1.85% | 1,514,312 |
| Oct 23, 2026 | $56.96 | $58.41 | $56.75 | $58.23 | +3.30% | 899,986 |
| Oct 22, 2026 | $58.23 | $58.30 | $55.49 | $56.37 | -3.92% | 786,864 |
| Oct 21, 2026 | $58.26 | $59.04 | $58.04 | $58.67 | +0.57% | 643,710 |
| Oct 20, 2026 | $58.67 | $58.81 | $57.62 | $58.34 | -0.12% | 935,707 |
| Oct 19, 2026 | $59.07 | $59.21 | $57.93 | $58.41 | -1.65% | 1,058,368 |
| Oct 16, 2026 | $58.55 | $59.45 | $58.30 | $59.39 | +3.74% | 1,158,940 |
| Oct 15, 2026 | $57.53 | $57.80 | $56.93 | $57.25 | -1.58% | 1,144,112 |
| Oct 14, 2026 | $58.79 | $58.90 | $57.92 | $58.17 | -0.63% | 755,664 |
| Oct 13, 2026 | $58.50 | $58.82 | $58.16 | $58.54 | +0.84% | 802,093 |
| Oct 12, 2026 | $58.88 | $59.02 | $57.59 | $58.05 | +1.24% | 1,093,375 |
| Oct 9, 2026 | $57.20 | $57.85 | $57.00 | $57.34 | +1.33% | 1,051,271 |
| Oct 8, 2026 | $55.84 | $56.81 | $55.47 | $56.59 | +1.82% | 1,001,002 |
| Oct 7, 2026 | $56.94 | $57.10 | $55.38 | $55.58 | -2.27% | 956,434 |
| Oct 6, 2026 | $57.20 | $57.31 | $55.96 | $56.87 | -2.72% | 2,037,463 |
| Oct 5, 2026 | $56.82 | $58.74 | $56.76 | $58.46 | +4.41% | 1,948,886 |
| Oct 2, 2026 | $55.28 | $56.05 | $55.16 | $55.99 | +0.61% | 984,454 |
| Oct 1, 2026 | $54.73 | $55.66 | $54.29 | $55.65 | +0.85% | 1,078,061 |
| Sep 30, 2026 | $54.96 | $55.74 | $54.82 | $55.18 | +0.24% | 1,661,887 |
| Sep 29, 2026 | $54.94 | $55.50 | $54.66 | $55.05 | -1.91% | 960,610 |
| Sep 28, 2026 | $56.30 | $56.59 | $55.91 | $56.12 | +1.17% | 1,232,232 |
| Sep 25, 2026 | $55.44 | $55.97 | $55.26 | $55.47 | -0.73% | 789,124 |
| Sep 24, 2026 | $56.71 | $57.05 | $55.82 | $55.88 | +0.20% | 1,485,027 |
| Sep 23, 2026 | $55.65 | $56.31 | $55.45 | $55.77 | +0.63% | 1,099,512 |
| Sep 22, 2026 | $55.07 | $56.28 | $54.77 | $55.42 | -0.98% | 826,026 |
| Sep 21, 2026 | $56.56 | $56.56 | $55.60 | $55.97 | -0.50% | 1,015,762 |
| Sep 18, 2026 | $56.10 | $56.29 | $55.54 | $56.25 | -0.48% | 1,523,131 |
| Sep 17, 2026 | $56.57 | $57.02 | $56.24 | $56.52 | +0.39% | 773,451 |
| Sep 16, 2026 | $57.30 | $57.59 | $55.82 | $56.30 | -0.60% | 1,029,008 |
| Sep 15, 2026 | $56.10 | $56.82 | $55.92 | $56.64 | +2.72% | 1,071,894 |
| Sep 14, 2026 | $56.73 | $56.75 | $54.56 | $55.14 | -3.92% | 1,624,912 |
| Sep 11, 2026 | $57.34 | $57.53 | $56.88 | $57.39 | +0.83% | 1,015,739 |
| Sep 10, 2026 | $57.84 | $57.84 | $56.44 | $56.92 | -1.16% | 604,444 |
| Sep 9, 2026 | $57.73 | $58.16 | $57.13 | $57.59 | +1.14% | 1,005,625 |
| Sep 8, 2026 | $56.91 | $57.98 | $56.87 | $56.94 | +0.87% | 1,444,617 |
| Sep 4, 2026 | $56.22 | $56.50 | $55.64 | $56.45 | +0.25% | 708,643 |
| Sep 3, 2026 | $56.55 | $56.74 | $55.99 | $56.31 | +0.59% | 835,729 |
| Sep 2, 2026 | $55.36 | $56.16 | $54.93 | $55.98 | -1.10% | 1,871,341 |
| Sep 1, 2026 | $56.20 | $56.86 | $55.71 | $56.60 | +1.31% | 1,151,910 |
| Aug 31, 2026 | $56.00 | $56.62 | $55.29 | $55.87 | +3.52% | 1,402,705 |
| Aug 28, 2026 | $54.40 | $54.57 | $53.75 | $53.97 | -0.63% | 681,244 |
| Aug 27, 2026 | $54.24 | $54.62 | $53.54 | $54.31 | +0.84% | 1,185,655 |
| Aug 26, 2026 | $54.21 | $54.45 | $53.73 | $53.86 | -1.36% | 1,040,936 |
| Aug 25, 2026 | $53.46 | $54.80 | $53.46 | $54.60 | +2.21% | 1,105,932 |
| Aug 24, 2026 | $53.00 | $53.58 | $52.33 | $53.42 | +1.44% | 1,711,143 |
| Aug 21, 2026 | $52.80 | $53.29 | $52.07 | $52.66 | -0.04% | 867,821 |
| Aug 20, 2026 | $52.94 | $54.16 | $52.56 | $52.68 | -0.77% | 2,764,031 |
| Aug 19, 2026 | $53.67 | $53.76 | $52.77 | $53.09 | +0.26% | 2,136,004 |
| Aug 18, 2026 | $53.55 | $53.55 | $52.85 | $52.95 | -0.92% | 1,538,275 |
| Aug 17, 2026 | $53.77 | $53.84 | $53.11 | $53.44 | -0.26% | 1,380,384 |
| Aug 14, 2026 | $52.57 | $53.88 | $52.48 | $53.58 | +1.82% | 1,780,173 |
| Aug 13, 2026 | $52.77 | $53.08 | $52.32 | $52.62 | -1.00% | 1,371,788 |
| Aug 12, 2026 | $53.29 | $53.72 | $53.00 | $53.15 | -0.54% | 1,486,344 |
| Aug 11, 2026 | $53.82 | $54.04 | $53.08 | $53.44 | -1.51% | 2,697,895 |
| Aug 10, 2026 | $53.29 | $54.36 | $53.25 | $54.26 | +2.30% | 2,245,853 |
| Aug 7, 2026 | $53.77 | $53.82 | $52.88 | $53.04 | -0.67% | 1,481,261 |
| Aug 6, 2026 | $55.40 | $55.72 | $52.61 | $53.40 | -6.40% | 4,694,359 |
| Aug 5, 2026 | $58.37 | $58.47 | $56.99 | $57.05 | -1.57% | 911,633 |
| Aug 4, 2026 | $57.17 | $58.32 | $56.84 | $57.96 | +1.42% | 953,912 |
| Aug 3, 2026 | $56.36 | $57.20 | $55.92 | $57.15 | -0.31% | 1,289,456 |
| Jul 31, 2026 | $57.10 | $57.46 | $56.54 | $57.33 | +1.06% | 1,168,574 |
| Jul 30, 2026 | $56.16 | $56.74 | $55.70 | $56.73 | +1.63% | 984,882 |
| Jul 29, 2026 | $56.94 | $56.99 | $55.78 | $55.82 | +0.32% | 931,032 |
| Jul 28, 2026 | $56.02 | $56.27 | $55.18 | $55.64 | -1.37% | 954,162 |
| Jul 27, 2026 | $57.27 | $57.55 | $56.31 | $56.41 | -2.18% | 975,867 |
| Jul 24, 2026 | $57.80 | $58.76 | $57.54 | $57.67 | +0.54% | 1,457,073 |
| Jul 23, 2026 | $58.64 | $58.86 | $57.30 | $57.36 | -1.63% | 1,175,137 |
| Jul 22, 2026 | $57.88 | $58.72 | $57.88 | $58.31 | +2.33% | 730,933 |
| Jul 21, 2026 | $56.48 | $56.98 | $55.24 | $56.98 | +1.59% | 1,032,880 |
| Jul 20, 2026 | $56.85 | $57.32 | $56.08 | $56.09 | -1.87% | 837,566 |
| Jul 17, 2026 | $56.09 | $57.20 | $55.69 | $57.16 | +2.55% | 812,073 |
| Jul 16, 2026 | $56.46 | $56.63 | $55.60 | $55.74 | -2.07% | 956,926 |
| Jul 15, 2026 | $57.02 | $57.20 | $56.05 | $56.92 | +1.08% | 1,081,712 |
| Jul 14, 2026 | $56.58 | $56.84 | $55.86 | $56.31 | +0.82% | 804,246 |
| Jul 13, 2026 | $55.80 | $56.22 | $55.65 | $55.85 | +0.50% | 1,061,502 |
| Jul 10, 2026 | $55.34 | $55.71 | $55.13 | $55.57 | +1.18% | 929,999 |
| Jul 9, 2026 | $54.76 | $54.98 | $54.39 | $54.92 | -0.38% | 948,175 |
| Jul 8, 2026 | $54.39 | $55.18 | $54.13 | $55.13 | +1.89% | 1,448,623 |
| Jul 7, 2026 | $53.67 | $54.38 | $53.44 | $54.11 | +0.58% | 1,295,609 |
| Jul 6, 2026 | $54.00 | $54.39 | $53.72 | $53.80 | -0.61% | 1,000,893 |
| Jul 2, 2026 | $54.61 | $54.84 | $53.50 | $54.13 | -0.11% | 1,229,821 |
| Jul 1, 2026 | $54.53 | $54.98 | $53.84 | $54.19 | -2.34% | 924,268 |
| Jun 30, 2026 | $56.24 | $56.41 | $54.99 | $55.49 | -0.88% | 1,004,083 |
| Jun 29, 2026 | $56.40 | $56.79 | $55.96 | $55.98 | -0.09% | 1,019,017 |
| Jun 26, 2026 | $56.94 | $57.09 | $55.70 | $56.03 | -2.32% | 1,064,050 |
| Jun 25, 2026 | $56.55 | $57.38 | $56.25 | $57.36 | +1.49% | 864,981 |
| Jun 24, 2026 | $56.47 | $56.78 | $56.06 | $56.52 | -2.60% | 1,187,452 |
| Jun 23, 2026 | $57.46 | $58.11 | $57.26 | $58.03 | -0.21% | 996,601 |
| Jun 22, 2026 | $57.40 | $58.25 | $57.18 | $58.15 | +1.63% | 927,867 |
| Jun 18, 2026 | $57.81 | $58.02 | $56.53 | $57.22 | -3.20% | 1,914,547 |
| Jun 17, 2026 | $60.90 | $61.10 | $58.94 | $59.11 | -1.79% | 1,354,723 |
| Jun 16, 2026 | $61.29 | $61.42 | $60.08 | $60.19 | -2.37% | 1,276,984 |
| Jun 15, 2026 | $62.14 | $62.30 | $61.60 | $61.65 | -2.02% | 913,862 |
| Jun 12, 2026 | $61.28 | $63.22 | $61.23 | $62.92 | +1.52% | 1,305,821 |
| Jun 11, 2026 | $62.95 | $63.06 | $61.95 | $61.98 | +0.83% | 1,376,200 |
| Jun 10, 2026 | $61.56 | $61.97 | $61.33 | $61.47 | +0.26% | 1,194,667 |
| Jun 9, 2026 | $62.78 | $62.80 | $60.49 | $61.31 | -2.39% | 1,319,551 |
| Jun 8, 2026 | $62.39 | $63.15 | $62.38 | $62.81 | +2.23% | 685,290 |
| Jun 5, 2026 | $64.11 | $64.12 | $61.28 | $61.44 | -3.88% | 1,287,923 |
| Jun 4, 2026 | $63.16 | $64.04 | $63.06 | $63.92 | -0.16% | 1,070,424 |
| Jun 3, 2026 | $63.84 | $64.60 | $63.50 | $64.02 | +0.27% | 1,416,850 |
| Jun 2, 2026 | $63.13 | $64.23 | $63.04 | $63.85 | +1.96% | 1,140,199 |
| Jun 1, 2026 | $61.87 | $62.87 | $61.54 | $62.62 | +2.77% | 1,430,472 |
| May 29, 2026 | $61.05 | $61.60 | $60.72 | $60.93 | +1.57% | 1,572,855 |
| May 28, 2026 | $61.11 | $61.23 | $59.94 | $59.99 | -1.14% | 1,554,239 |
| May 27, 2026 | $60.36 | $61.02 | $59.44 | $60.68 | -3.21% | 2,526,088 |
| May 26, 2026 | $62.50 | $63.36 | $62.33 | $62.69 | +1.75% | 1,336,694 |
| May 22, 2026 | $61.52 | $61.86 | $61.11 | $61.61 | -0.26% | 1,381,380 |
| May 21, 2026 | $61.73 | $62.20 | $61.07 | $61.77 | +1.78% | 1,943,444 |
| May 20, 2026 | $61.52 | $61.89 | $60.61 | $60.69 | -0.25% | 1,719,828 |
| May 19, 2026 | $60.76 | $61.25 | $60.01 | $60.84 | -2.00% | 3,662,758 |
| May 18, 2026 | $61.63 | $62.76 | $61.33 | $62.08 | +0.50% | 1,928,763 |
| May 15, 2026 | $62.40 | $62.58 | $61.38 | $61.77 | -1.69% | 1,392,201 |
| May 14, 2026 | $63.87 | $63.91 | $62.74 | $62.83 | -1.21% | 769,276 |
| May 13, 2026 | $63.26 | $63.99 | $63.17 | $63.60 | +1.76% | 1,374,804 |
| May 12, 2026 | $62.12 | $62.66 | $61.73 | $62.50 | +1.02% | 1,811,232 |
| May 11, 2026 | $60.72 | $61.91 | $60.65 | $61.87 | +3.44% | 1,619,792 |
| May 8, 2026 | $59.48 | $60.41 | $59.24 | $59.81 | +1.44% | 2,742,356 |
| May 7, 2026 | $59.11 | $59.58 | $57.74 | $58.96 | -5.56% | 4,636,561 |
| May 6, 2026 | $62.28 | $62.87 | $61.84 | $62.43 | -1.65% | 2,624,907 |
| May 5, 2026 | $62.72 | $63.85 | $62.69 | $63.48 | +1.89% | 1,586,677 |
| May 4, 2026 | $63.13 | $63.26 | $62.28 | $62.30 | -2.20% | 1,623,643 |
| May 1, 2026 | $63.66 | $64.33 | $63.33 | $63.70 | -0.31% | 864,710 |
| Apr 30, 2026 | $63.40 | $64.16 | $63.25 | $63.90 | +0.57% | 1,168,480 |
| Apr 29, 2026 | $63.51 | $63.76 | $63.03 | $63.54 | +0.62% | 996,836 |
| Apr 28, 2026 | $63.23 | $63.51 | $62.79 | $63.15 | -0.05% | 1,480,012 |
| Apr 27, 2026 | $63.53 | $63.90 | $62.88 | $63.18 | -0.17% | 1,029,140 |
| Apr 24, 2026 | $62.76 | $63.38 | $62.40 | $63.29 | +1.05% | 1,425,270 |
| Apr 23, 2026 | $62.25 | $62.88 | $62.22 | $62.63 | +0.76% | 1,655,866 |
| Apr 22, 2026 | $62.10 | $62.51 | $61.62 | $62.16 | +2.32% | 1,708,605 |
| Apr 21, 2026 | $60.17 | $60.93 | $60.13 | $60.75 | +1.86% | 1,956,152 |
| Apr 20, 2026 | $58.76 | $59.89 | $58.58 | $59.64 | +1.76% | 1,713,698 |
| Apr 17, 2026 | $56.96 | $58.61 | $56.63 | $58.61 | -0.32% | 2,694,897 |
| Apr 16, 2026 | $58.10 | $58.96 | $57.73 | $58.80 | +1.57% | 2,548,945 |
| Apr 15, 2026 | $58.77 | $59.08 | $57.80 | $57.89 | -1.75% | 2,037,355 |
| Apr 14, 2026 | $60.10 | $60.28 | $58.71 | $58.92 | -2.37% | 2,048,264 |
| Apr 13, 2026 | $59.79 | $60.64 | $59.62 | $60.35 | +0.77% | 3,408,782 |
| Apr 10, 2026 | $59.10 | $59.97 | $59.04 | $59.89 | +1.18% | 1,532,510 |
| Apr 9, 2026 | $59.59 | $60.25 | $59.00 | $59.19 | +0.94% | 2,767,087 |
| Apr 8, 2026 | $57.25 | $58.82 | $57.12 | $58.64 | -0.17% | 3,185,932 |
| Apr 7, 2026 | $58.52 | $58.90 | $58.29 | $58.74 | +0.36% | 2,137,360 |
| Apr 6, 2026 | $57.62 | $58.61 | $57.44 | $58.53 | +0.72% | 822,858 |
| Apr 2, 2026 | $58.48 | $58.77 | $57.80 | $58.11 | +0.33% | 2,280,433 |
| Apr 1, 2026 | $58.20 | $58.50 | $57.56 | $57.92 | -0.45% | 1,982,352 |
| Mar 31, 2026 | $58.68 | $59.38 | $57.89 | $58.18 | +1.71% | 2,478,841 |
| Mar 30, 2026 | $58.90 | $58.96 | $56.99 | $57.20 | -1.87% | 1,415,505 |
| Mar 27, 2026 | $58.14 | $59.02 | $57.78 | $58.29 | -0.07% | 2,433,140 |
| Mar 26, 2026 | $57.07 | $58.69 | $57.07 | $58.33 | +2.01% | 2,242,243 |
| Mar 25, 2026 | $57.39 | $57.86 | $57.04 | $57.18 | -0.09% | 1,286,080 |
| Mar 24, 2026 | $57.06 | $57.95 | $56.90 | $57.23 | +0.21% | 1,881,308 |
| Mar 23, 2026 | $55.80 | $57.49 | $55.58 | $57.11 | +2.31% | 2,832,403 |
| Mar 20, 2026 | $56.45 | $56.69 | $55.75 | $55.82 | -0.45% | 3,989,502 |
| Mar 19, 2026 | $55.08 | $56.10 | $54.79 | $56.07 | +1.59% | 4,201,547 |
| Mar 18, 2026 | $55.67 | $56.01 | $55.15 | $55.19 | -1.06% | 2,354,102 |
| Mar 17, 2026 | $54.77 | $56.15 | $54.66 | $55.78 | +3.60% | 2,832,611 |
| Mar 16, 2026 | $52.93 | $53.92 | $52.87 | $53.84 | +1.91% | 1,538,354 |
| Mar 13, 2026 | $53.36 | $53.41 | $52.48 | $52.83 | -1.27% | 1,721,777 |
| Mar 12, 2026 | $53.73 | $53.97 | $52.37 | $53.51 | -1.67% | 2,667,540 |
| Mar 11, 2026 | $53.74 | $54.48 | $53.43 | $54.42 | +1.23% | 1,419,275 |
| Mar 10, 2026 | $53.48 | $54.03 | $53.32 | $53.76 | +1.01% | 2,440,254 |
| Mar 9, 2026 | $52.32 | $53.38 | $52.12 | $53.22 | +1.31% | 2,374,134 |
| Mar 6, 2026 | $52.25 | $52.87 | $51.85 | $52.53 | -0.30% | 2,335,028 |
| Mar 5, 2026 | $53.55 | $53.55 | $52.15 | $52.69 | -1.70% | 1,933,217 |
| Mar 4, 2026 | $53.45 | $53.82 | $52.72 | $53.60 | +1.25% | 1,656,292 |
| Mar 3, 2026 | $52.33 | $53.20 | $51.96 | $52.94 | -3.02% | 2,506,971 |
| Mar 2, 2026 | $54.92 | $55.02 | $53.90 | $54.59 | +0.35% | 1,368,736 |
| Feb 27, 2026 | $54.71 | $54.86 | $54.32 | $54.40 | -0.02% | 1,208,131 |
| Feb 26, 2026 | $53.84 | $54.60 | $53.47 | $54.41 | +0.33% | 1,195,567 |
| Feb 25, 2026 | $54.43 | $54.69 | $53.96 | $54.23 | +0.26% | 1,372,424 |
| Feb 24, 2026 | $54.02 | $54.21 | $53.66 | $54.09 | +0.97% | 1,298,302 |
| Feb 23, 2026 | $52.79 | $53.71 | $52.79 | $53.57 | +2.51% | 1,320,013 |
| Feb 20, 2026 | $53.15 | $53.24 | $51.32 | $52.26 | -2.57% | 2,868,217 |
| Feb 19, 2026 | $53.49 | $54.60 | $52.65 | $53.64 | +7.86% | 4,851,938 |
| Feb 18, 2026 | $50.16 | $50.21 | $49.63 | $49.73 | +0.71% | 1,320,093 |
| Feb 17, 2026 | $49.09 | $49.54 | $48.42 | $49.38 | +1.63% | 1,435,095 |
| Feb 13, 2026 | $48.13 | $48.83 | $47.67 | $48.59 | +3.21% | 2,043,530 |
| Feb 12, 2026 | $48.06 | $48.13 | $46.41 | $47.08 | -3.23% | 1,488,811 |
| Feb 11, 2026 | $48.25 | $48.72 | $47.96 | $48.65 | +2.81% | 1,166,399 |
| Feb 10, 2026 | $47.42 | $47.43 | $46.90 | $47.32 | -0.40% | 742,751 |
| Feb 9, 2026 | $47.31 | $47.59 | $47.20 | $47.51 | +1.28% | 828,461 |
| Feb 6, 2026 | $45.97 | $46.95 | $45.88 | $46.91 | +2.04% | 966,372 |
| Feb 5, 2026 | $45.74 | $46.18 | $45.38 | $45.97 | -0.93% | 1,459,538 |
| Feb 4, 2026 | $46.44 | $46.66 | $45.71 | $46.40 | +0.22% | 1,616,506 |
| Feb 3, 2026 | $45.04 | $46.36 | $45.00 | $46.30 | +3.65% | 1,405,696 |
| Feb 2, 2026 | $43.88 | $44.86 | $43.77 | $44.67 | +0.84% | 1,551,480 |
| Jan 30, 2026 | $44.59 | $44.68 | $43.86 | $44.30 | -1.69% | 1,230,558 |
| Jan 29, 2026 | $45.43 | $45.79 | $44.43 | $45.06 | +1.49% | 1,671,330 |
| Jan 28, 2026 | $44.66 | $44.77 | $44.02 | $44.40 | -0.89% | 1,425,932 |
| Jan 27, 2026 | $44.44 | $44.90 | $44.43 | $44.80 | +1.89% | 1,419,216 |
| Jan 26, 2026 | $44.64 | $44.79 | $43.90 | $43.97 | -1.04% | 1,347,401 |
| Jan 23, 2026 | $45.30 | $45.42 | $44.41 | $44.43 | +0.16% | 1,342,523 |
| Jan 22, 2026 | $44.08 | $44.47 | $43.87 | $44.36 | +0.34% | 786,895 |
| Jan 21, 2026 | $43.46 | $44.25 | $43.40 | $44.21 | +4.39% | 1,674,285 |
| Jan 20, 2026 | $42.25 | $42.52 | $41.54 | $42.35 | +1.34% | 995,183 |
| Jan 16, 2026 | $41.77 | $41.87 | $41.48 | $41.79 | +0.75% | 977,769 |
| Jan 15, 2026 | $42.18 | $42.25 | $41.46 | $41.48 | -2.22% | 1,595,431 |
| Jan 14, 2026 | $41.71 | $42.69 | $41.67 | $42.42 | +1.68% | 1,722,432 |
| Jan 13, 2026 | $41.10 | $41.90 | $41.06 | $41.72 | +3.27% | 1,243,831 |
| Jan 12, 2026 | $40.23 | $40.64 | $40.18 | $40.40 | +1.10% | 1,081,070 |
| Jan 9, 2026 | $40.41 | $40.57 | $39.92 | $39.96 | -1.50% | 803,970 |
| Jan 8, 2026 | $39.74 | $40.58 | $39.61 | $40.57 | +2.94% | 1,582,115 |
| Jan 7, 2026 | $39.46 | $39.60 | $39.07 | $39.41 | -2.35% | 948,988 |
| Jan 6, 2026 | $41.00 | $41.37 | $40.32 | $40.36 | -0.57% | 1,785,988 |
| Jan 5, 2026 | $40.14 | $40.89 | $39.56 | $40.59 | +3.89% | 3,373,815 |
| Jan 2, 2026 | $38.43 | $39.16 | $38.30 | $39.07 | +1.61% | 1,351,160 |
| Dec 31, 2025 | $39.00 | $39.06 | $38.45 | $38.45 | -1.00% | 647,204 |
| Dec 30, 2025 | $38.65 | $38.95 | $38.64 | $38.84 | +0.80% | 891,545 |
| Dec 29, 2025 | $38.60 | $38.70 | $38.34 | $38.53 | +0.52% | 846,270 |
| Dec 26, 2025 | $38.41 | $38.54 | $38.17 | $38.33 | +0.03% | 448,451 |
| Dec 24, 2025 | $38.22 | $38.40 | $38.08 | $38.32 | -0.21% | 272,834 |
| Dec 23, 2025 | $38.45 | $38.74 | $38.23 | $38.40 | +0.63% | 964,982 |
| Dec 22, 2025 | $38.36 | $38.60 | $38.11 | $38.16 | +1.06% | 1,073,338 |
| Dec 19, 2025 | $38.26 | $38.39 | $37.69 | $37.76 | -0.68% | 2,480,837 |
| Dec 18, 2025 | $39.43 | $39.46 | $37.92 | $38.02 | -5.00% | 3,003,775 |
| Dec 17, 2025 | $39.76 | $40.09 | $39.43 | $40.02 | +1.34% | 1,398,368 |
| Dec 16, 2025 | $39.84 | $39.95 | $39.33 | $39.49 | -2.08% | 1,222,219 |
| Dec 15, 2025 | $40.65 | $40.66 | $40.02 | $40.33 | -0.17% | 894,888 |
| Dec 12, 2025 | $40.75 | $40.81 | $40.22 | $40.40 | -0.74% | 602,544 |
| Dec 11, 2025 | $40.60 | $40.90 | $40.53 | $40.70 | -0.15% | 951,545 |
| Dec 10, 2025 | $40.15 | $40.79 | $39.88 | $40.76 | +0.39% | 1,040,781 |
| Dec 9, 2025 | $40.56 | $40.92 | $40.49 | $40.60 | -0.56% | 876,022 |
| Dec 8, 2025 | $40.97 | $41.42 | $40.80 | $40.83 | -0.12% | 617,945 |
| Dec 5, 2025 | $41.29 | $41.48 | $40.84 | $40.88 | -1.11% | 777,260 |
| Dec 4, 2025 | $41.16 | $41.59 | $41.14 | $41.34 | +0.44% | 898,926 |
| Dec 3, 2025 | $40.50 | $41.18 | $40.43 | $41.16 | +3.44% | 954,779 |
| Dec 2, 2025 | $39.54 | $39.89 | $39.38 | $39.79 | -1.92% | 923,618 |
| Dec 1, 2025 | $40.59 | $41.08 | $40.46 | $40.57 | +0.87% | 1,095,373 |
| Nov 28, 2025 | $39.85 | $40.45 | $39.80 | $40.22 | +0.78% | 489,194 |
| Nov 26, 2025 | $39.65 | $40.00 | $39.64 | $39.91 | +0.73% | 893,062 |
| Nov 25, 2025 | $39.15 | $39.64 | $38.93 | $39.62 | +0.15% | 1,180,444 |
| Nov 24, 2025 | $39.46 | $39.66 | $39.03 | $39.56 | -0.98% | 1,050,535 |
| Nov 21, 2025 | $39.53 | $39.96 | $39.33 | $39.95 | +0.83% | 724,649 |
| Nov 20, 2025 | $40.35 | $40.88 | $39.48 | $39.62 | -1.76% | 923,029 |
| Nov 19, 2025 | $39.91 | $40.64 | $39.86 | $40.33 | +0.05% | 1,347,135 |
| Nov 18, 2025 | $39.57 | $40.37 | $39.53 | $40.31 | +0.25% | 1,305,333 |
| Nov 17, 2025 | $40.60 | $40.80 | $40.07 | $40.21 | -1.16% | 1,082,656 |
| Nov 14, 2025 | $40.50 | $41.06 | $40.43 | $40.68 | -0.68% | 896,812 |
| Nov 13, 2025 | $41.33 | $41.62 | $40.95 | $40.96 | +0.02% | 1,073,611 |
| Nov 12, 2025 | $41.12 | $41.41 | $40.94 | $40.95 | -0.80% | 990,093 |
| Nov 11, 2025 | $41.25 | $41.76 | $41.21 | $41.28 | +0.68% | 992,062 |
| Nov 10, 2025 | $40.82 | $41.09 | $40.40 | $41.00 | +1.03% | 574,390 |
| Nov 7, 2025 | $40.42 | $40.92 | $40.10 | $40.58 | -0.15% | 1,102,427 |
| Nov 6, 2025 | $40.43 | $40.79 | $40.38 | $40.64 | +1.32% | 842,997 |
| Nov 5, 2025 | $39.86 | $40.38 | $39.79 | $40.11 | +0.75% | 1,099,996 |
| Nov 4, 2025 | $39.98 | $40.03 | $39.56 | $39.81 | -2.26% | 1,369,597 |
| Nov 3, 2025 | $40.15 | $40.89 | $40.02 | $40.73 | +2.34% | 1,740,955 |
| Oct 31, 2025 | $40.21 | $40.30 | $39.67 | $39.80 | -0.35% | 1,827,325 |
| Oct 30, 2025 | $39.23 | $40.11 | $38.09 | $39.94 | +4.88% | 4,584,057 |
| Oct 29, 2025 | $37.79 | $38.65 | $37.74 | $38.08 | +1.01% | 2,386,952 |
| Oct 28, 2025 | $37.21 | $37.81 | $37.20 | $37.70 | +1.59% | 1,871,853 |
| Oct 27, 2025 | $36.42 | $37.13 | $36.42 | $37.11 | +3.69% | 1,301,141 |
| Oct 24, 2025 | $36.28 | $36.49 | $35.79 | $35.79 | -2.45% | 1,251,093 |
| Oct 23, 2025 | $35.98 | $36.75 | $35.98 | $36.69 | +3.76% | 1,706,807 |
| Oct 22, 2025 | $35.16 | $35.56 | $35.07 | $35.36 | +1.99% | 1,252,294 |
| Oct 21, 2025 | $34.64 | $34.87 | $34.31 | $34.67 | -0.32% | 1,427,803 |
| Oct 20, 2025 | $34.42 | $34.79 | $34.37 | $34.78 | – | 1,238,531 |
Seasonality
TS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 5.5% | 1.0% | -1.4% | -1.3% | 0.8% | 0.3% | -5.3% | -0.8% | 2.7% | 10.1% | 1.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 15.2% | 22.8% | 6.9% | 9.8% | -2.8% | -8.9% | 3.3% | -2.5% | -1.2% | 9.3% | ||
| 2025 | -0.3% | 0.5% | 3.3% | -14.9% | 3.9% | 11.8% | -6.6% | 3.6% | -1.2% | 11.3% | 1.1% | -4.4% |
| 2024 | -8.5% | 10.7% | 11.6% | -16.0% | 2.3% | -7.4% | 4.3% | -6.8% | 7.1% | 3.4% | 18.3% | -1.4% |
| 2023 | 0.8% | -6.9% | -13.9% | 1.0% | -11.5% | 21.0% | 11.8% | -4.7% | -1.0% | -0.9% | 12.0% | 0.3% |
| 2022 | 16.9% | 6.4% | 16.0% | 0.4% | 12.4% | -22.9% | 9.2% | -2.6% | -5.4% | 21.6% | 10.8% | 2.0% |
| 2021 | -3.1% | 35.5% | 8.3% | -5.8% | 8.5% | -4.4% | -6.7% | -1.6% | 4.9% | 5.5% | -10.4% | 5.8% |
| 2020 | -8.6% | -12.0% | -33.8% | 13.5% | -7.5% | 2.1% | -9.5% | -0.3% | -15.5% | -2.9% | 60.3% | 5.1% |
| 2019 | 17.1% | 6.3% | 6.4% | -1.8% | -14.2% | 12.9% | -5.1% | -13.4% | -2.1% | -4.2% | 6.1% | 6.3% |
| 2018 | 9.9% | -1.5% | 0.5% | 7.8% | -2.6% | 1.4% | 1.0% | -8.7% | -0.1% | -12.8% | -16.0% | -12.4% |
| 2017 | -1.9% | -6.6% | 4.4% | -8.5% | -1.3% | 2.8% | 1.3% | -15.8% | 6.5% | -3.7% | 8.3% | 9.0% |