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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.73 | $61.35 | $54.29 | $60.31 | +9.30% | 24,856,609 |
| Sep 2026 | $56.20 | $58.16 | $54.56 | $55.18 | -1.24% | 23,730,624 |
| Aug 2026 | $56.36 | $58.47 | $52.07 | $55.87 | -2.55% | 34,726,804 |
| Jul 2026 | $54.53 | $58.86 | $53.44 | $57.33 | +3.32% | 22,741,953 |
| Jun 2026 | $61.87 | $64.60 | $54.99 | $55.49 | -8.93% | 24,751,564 |
| May 2026 | $63.66 | $64.33 | $57.74 | $60.93 | -4.65% | 38,672,208 |
| Apr 2026 | $58.20 | $64.16 | $56.63 | $63.90 | +9.83% | 40,580,834 |
| Mar 2026 | $54.92 | $59.38 | $51.85 | $58.18 | +6.95% | 49,908,860 |
| Feb 2026 | $43.88 | $54.86 | $43.77 | $54.40 | +22.80% | 30,139,324 |
| Jan 2026 | $38.43 | $45.79 | $38.30 | $44.30 | +15.21% | 28,359,892 |
| Dec 2025 | $40.59 | $41.59 | $37.69 | $38.45 | -4.40% | 22,883,504 |
| Nov 2025 | $40.15 | $41.76 | $38.93 | $40.22 | +1.06% | 19,678,977 |
| Oct 2025 | $36.50 | $40.30 | $33.65 | $39.80 | +11.27% | 36,283,118 |
| Sep 2025 | $36.05 | $36.58 | $34.16 | $35.77 | -1.16% | 44,479,861 |
| Aug 2025 | $35.21 | $36.69 | $34.48 | $36.19 | +3.58% | 27,930,093 |
| Jul 2025 | $37.15 | $38.98 | $34.87 | $34.94 | -6.58% | 30,079,334 |
| Jun 2025 | $34.74 | $37.60 | $34.38 | $37.40 | +11.81% | 33,926,648 |
| May 2025 | $33.96 | $35.11 | $31.76 | $33.45 | +0.48% | 35,521,091 |
| Apr 2025 | $39.23 | $39.48 | $30.06 | $33.29 | -14.88% | 44,282,918 |
| Mar 2025 | $38.26 | $40.87 | $35.39 | $39.11 | +3.33% | 31,120,152 |
| Feb 2025 | $37.47 | $40.30 | $36.91 | $37.85 | +0.45% | 31,449,516 |
| Jan 2025 | $37.76 | $39.65 | $37.33 | $37.68 | -0.29% | 27,264,639 |
| Dec 2024 | $38.46 | $39.51 | $36.77 | $37.79 | -1.41% | 28,741,386 |
| Nov 2024 | $33.20 | $38.47 | $32.96 | $38.33 | +16.58% | 33,341,686 |
| Oct 2024 | $31.68 | $33.11 | $31.26 | $32.88 | +3.43% | 33,830,392 |
| Sep 2024 | $29.29 | $31.83 | $27.59 | $31.79 | +7.07% | 41,323,688 |
| Aug 2024 | $29.21 | $29.73 | $27.24 | $29.69 | -6.75% | 52,247,462 |
| Jul 2024 | $30.91 | $32.18 | $30.45 | $31.84 | +4.33% | 38,740,860 |
| Jun 2024 | $32.95 | $33.00 | $29.69 | $30.52 | -7.43% | 38,537,282 |
| May 2024 | $32.99 | $35.38 | $32.42 | $32.97 | -0.06% | 37,654,982 |
| Apr 2024 | $39.34 | $40.73 | $32.99 | $32.99 | -15.99% | 44,793,029 |
| Mar 2024 | $35.45 | $39.97 | $35.15 | $39.27 | +11.56% | 36,550,653 |
| Feb 2024 | $32.14 | $36.62 | $31.06 | $35.20 | +10.66% | 47,132,166 |
| Jan 2024 | $34.70 | $35.00 | $30.94 | $31.81 | -8.49% | 44,422,223 |
| Dec 2023 | $34.25 | $35.90 | $32.69 | $34.76 | +0.26% | 38,253,255 |
| Nov 2023 | $31.60 | $35.99 | $31.51 | $34.67 | +10.70% | 47,679,375 |
| Oct 2023 | $31.18 | $33.75 | $29.56 | $31.32 | -0.89% | 49,836,484 |
| Sep 2023 | $32.62 | $33.05 | $30.77 | $31.60 | -1.03% | 33,651,810 |
| Aug 2023 | $33.27 | $34.20 | $31.60 | $31.93 | -4.66% | 39,877,476 |
| Jul 2023 | $30.09 | $33.71 | $28.74 | $33.49 | +11.82% | 43,796,888 |
| Jun 2023 | $25.05 | $30.17 | $24.97 | $29.95 | +20.96% | 44,109,804 |
| May 2023 | $28.87 | $29.13 | $24.69 | $24.76 | -13.76% | 59,681,961 |
| Apr 2023 | $29.68 | $29.98 | $27.19 | $28.71 | +1.02% | 42,151,226 |
| Mar 2023 | $33.33 | $35.26 | $27.24 | $28.42 | -13.90% | 50,290,676 |
| Feb 2023 | $34.70 | $37.35 | $31.95 | $33.01 | -6.88% | 49,339,016 |
| Jan 2023 | $34.89 | $38.00 | $31.83 | $35.45 | +0.82% | 40,026,694 |
| Dec 2022 | $34.30 | $35.75 | $31.48 | $35.16 | +2.00% | 33,874,173 |
| Nov 2022 | $32.15 | $35.05 | $30.82 | $34.47 | +9.71% | 42,540,896 |
| Oct 2022 | $27.82 | $31.91 | $26.75 | $31.42 | +21.59% | 48,712,049 |
| Sep 2022 | $27.33 | $29.09 | $23.96 | $25.84 | -5.42% | 44,160,541 |
| Aug 2022 | $27.87 | $29.29 | $24.87 | $27.32 | -2.64% | 41,706,787 |
| Jul 2022 | $25.68 | $28.09 | $22.24 | $28.06 | +9.23% | 47,829,804 |
| Jun 2022 | $33.90 | $34.69 | $25.10 | $25.69 | -22.95% | 54,912,617 |
| May 2022 | $30.27 | $34.76 | $28.89 | $33.34 | +10.47% | 51,379,630 |
| Apr 2022 | $30.40 | $33.28 | $28.75 | $30.18 | +0.37% | 49,039,358 |
| Mar 2022 | $25.95 | $31.49 | $24.82 | $30.07 | +15.97% | 78,778,671 |
| Feb 2022 | $24.79 | $27.20 | $23.71 | $25.93 | +6.36% | 61,036,386 |
| Jan 2022 | $21.28 | $25.09 | $21.25 | $24.38 | +16.87% | 52,770,302 |
| Dec 2021 | $20.51 | $21.35 | $19.64 | $20.86 | +5.78% | 40,156,870 |
| Nov 2021 | $22.53 | $25.54 | $19.40 | $19.72 | -11.49% | 50,781,114 |
| Oct 2021 | $21.04 | $23.69 | $20.78 | $22.28 | +5.54% | 52,044,315 |
| Sep 2021 | $20.20 | $21.24 | $18.80 | $21.11 | +4.92% | 37,598,334 |
| Aug 2021 | $20.84 | $21.16 | $18.80 | $20.12 | -1.57% | 39,293,920 |
| Jul 2021 | $22.27 | $22.51 | $19.10 | $20.44 | -6.67% | 43,378,006 |
| Jun 2021 | $23.42 | $24.03 | $21.46 | $21.90 | -4.41% | 36,531,256 |
| May 2021 | $21.61 | $24.15 | $21.61 | $22.91 | +7.16% | 40,053,986 |
| Apr 2021 | $22.99 | $23.22 | $20.55 | $21.38 | -5.77% | 35,013,422 |
| Mar 2021 | $21.23 | $23.81 | $21.11 | $22.69 | +8.31% | 52,672,864 |
| Feb 2021 | $15.77 | $21.97 | $15.48 | $20.95 | +35.51% | 37,577,859 |
| Jan 2021 | $16.22 | $17.68 | $14.88 | $15.46 | -3.07% | 40,131,449 |
| Dec 2020 | $15.62 | $17.07 | $15.44 | $15.95 | +5.07% | 31,908,851 |
| Nov 2020 | $9.88 | $16.48 | $9.68 | $15.18 | +58.79% | 46,313,005 |
| Oct 2020 | $9.78 | $10.66 | $8.86 | $9.56 | -2.94% | 45,135,271 |
| Sep 2020 | $11.46 | $11.54 | $9.43 | $9.85 | -15.52% | 40,657,256 |
| Aug 2020 | $11.82 | $13.00 | $11.40 | $11.66 | -0.34% | 32,090,575 |
| Jul 2020 | $12.77 | $13.66 | $11.52 | $11.70 | -9.51% | 39,489,545 |
| Jun 2020 | $12.83 | $15.81 | $12.62 | $12.93 | +2.13% | 39,565,675 |
| May 2020 | $13.41 | $13.87 | $11.94 | $12.66 | -7.46% | 30,264,983 |
| Apr 2020 | $12.06 | $14.07 | $11.65 | $13.68 | +13.53% | 27,814,779 |
| Mar 2020 | $18.14 | $18.87 | $9.10 | $12.05 | -33.79% | 96,792,369 |
| Feb 2020 | $20.63 | $21.50 | $17.72 | $18.20 | -12.03% | 49,302,391 |
| Jan 2020 | $22.75 | $23.54 | $20.54 | $20.69 | -8.61% | 47,172,854 |
| Dec 2019 | $21.06 | $23.13 | $20.61 | $22.64 | +6.34% | 49,175,971 |
| Nov 2019 | $21.07 | $22.55 | $20.96 | $21.29 | +4.88% | 46,213,253 |
| Oct 2019 | $21.24 | $21.46 | $19.90 | $20.30 | -4.15% | 65,831,204 |
| Sep 2019 | $21.37 | $23.77 | $20.49 | $21.18 | -2.13% | 59,597,396 |
| Aug 2019 | $23.46 | $24.89 | $20.60 | $21.64 | -13.37% | 66,259,193 |
| Jul 2019 | $26.93 | $27.60 | $24.53 | $24.98 | -5.06% | 45,911,847 |
| Jun 2019 | $23.85 | $26.31 | $23.81 | $26.31 | +12.87% | 37,340,359 |
| May 2019 | $27.78 | $28.15 | $23.13 | $23.31 | -15.97% | 41,580,920 |
| Apr 2019 | $28.65 | $30.32 | $27.59 | $27.74 | -1.81% | 32,422,144 |
| Mar 2019 | $26.85 | $29.94 | $25.39 | $28.25 | +6.40% | 55,678,621 |
| Feb 2019 | $24.76 | $27.79 | $24.14 | $26.55 | +6.33% | 48,790,896 |
| Jan 2019 | $20.86 | $25.15 | $20.86 | $24.97 | +17.12% | 48,455,895 |
| Dec 2018 | $25.00 | $25.22 | $20.45 | $21.32 | -12.37% | 49,677,252 |
| Nov 2018 | $30.54 | $31.03 | $23.96 | $24.33 | -16.76% | 51,890,297 |
| Oct 2018 | $34.60 | $34.97 | $28.50 | $29.23 | -12.80% | 50,333,869 |
| Sep 2018 | $33.37 | $34.89 | $30.81 | $33.52 | -0.06% | 33,094,373 |
| Aug 2018 | $36.43 | $36.94 | $31.99 | $33.54 | -8.71% | 43,529,325 |
| Jul 2018 | $36.36 | $39.04 | $35.87 | $36.74 | +0.96% | 32,045,111 |
| Jun 2018 | $36.29 | $37.33 | $34.31 | $36.39 | +1.36% | 39,448,836 |
| May 2018 | $37.37 | $40.64 | $35.78 | $35.90 | -3.96% | 47,697,813 |
| Apr 2018 | $34.69 | $38.21 | $33.70 | $37.38 | +7.82% | 48,207,493 |
| Mar 2018 | $34.92 | $37.56 | $33.32 | $34.67 | +0.52% | 63,506,017 |
| Feb 2018 | $35.44 | $36.31 | $30.43 | $34.49 | -1.46% | 44,498,274 |
| Jan 2018 | $31.89 | $36.34 | $31.73 | $35.00 | +9.86% | 37,176,760 |
| Dec 2017 | $29.18 | $32.08 | $29.04 | $31.86 | +8.96% | 28,468,639 |
| Nov 2017 | $27.75 | $30.77 | $27.34 | $29.24 | +7.30% | 36,860,963 |
| Oct 2017 | $28.31 | $28.39 | $25.91 | $27.25 | -3.74% | 42,204,941 |
| Sep 2017 | $26.60 | $29.27 | $26.48 | $28.31 | +6.55% | 48,322,043 |
| Aug 2017 | $31.42 | $31.44 | $26.51 | $26.57 | -15.76% | 41,853,570 |
| Jul 2017 | $31.70 | $32.95 | $30.32 | $31.54 | +1.28% | 32,598,311 |
| Jun 2017 | $30.36 | $31.56 | $29.62 | $31.14 | +2.77% | 49,158,323 |
| May 2017 | $31.32 | $32.66 | $29.74 | $30.30 | -2.98% | 44,650,763 |
| Apr 2017 | $34.73 | $34.90 | $30.90 | $31.23 | -8.52% | 54,176,841 |
| Mar 2017 | $32.91 | $34.68 | $30.80 | $34.14 | +4.37% | 52,725,779 |
| Feb 2017 | $35.15 | $35.33 | $32.49 | $32.71 | -6.65% | 41,699,234 |
| Jan 2017 | $35.90 | $37.21 | $34.37 | $35.04 | -1.88% | 39,998,944 |
| Dec 2016 | $32.77 | $36.18 | $32.71 | $35.71 | +10.87% | 60,414,882 |
| Nov 2016 | $28.01 | $32.44 | $27.18 | $32.21 | +14.22% | 66,190,891 |
| Oct 2016 | $28.47 | $29.69 | $28.10 | $28.20 | -0.70% | 51,370,076 |
| Sep 2016 | $27.28 | $28.66 | $25.19 | $28.40 | +3.50% | 57,044,200 |
| Aug 2016 | $26.48 | $29.89 | $25.49 | $27.44 | +2.69% | 48,209,600 |
| Jul 2016 | $29.22 | $29.68 | $26.11 | $26.72 | -7.35% | 45,655,000 |
| Jun 2016 | $26.03 | $29.74 | $25.76 | $28.84 | +9.12% | 61,161,300 |
| May 2016 | $26.72 | $27.23 | $24.97 | $26.43 | -2.36% | 55,114,300 |
| Apr 2016 | $24.57 | $27.71 | $22.96 | $27.07 | +9.33% | 49,732,100 |
| Mar 2016 | $22.29 | $25.23 | $21.66 | $24.76 | +14.47% | 50,901,700 |
| Feb 2016 | $20.21 | $22.07 | $19.03 | $21.63 | +3.79% | 70,308,000 |
| Jan 2016 | $23.42 | $23.87 | $18.53 | $20.84 | -12.44% | 62,303,700 |
| Dec 2015 | $25.95 | $26.16 | $22.99 | $23.80 | -8.88% | 55,637,400 |
| Nov 2015 | $25.25 | $26.40 | $24.14 | $26.12 | +3.36% | 49,875,800 |
| Oct 2015 | $24.85 | $28.69 | $24.15 | $25.27 | +4.81% | 70,557,500 |
| Sep 2015 | $25.73 | $26.85 | $23.57 | $24.11 | -9.53% | 56,337,500 |
| Aug 2015 | $25.14 | $27.01 | $22.85 | $26.65 | +5.96% | 82,487,300 |
| Jul 2015 | $26.99 | $27.00 | $24.35 | $25.15 | -6.92% | 58,914,400 |
| Jun 2015 | $28.95 | $30.29 | $26.85 | $27.02 | -6.08% | 29,002,300 |
| May 2015 | $31.77 | $32.77 | $28.60 | $28.77 | -6.44% | 35,071,900 |
| Apr 2015 | $28.13 | $32.49 | $27.96 | $30.75 | +9.82% | 41,843,200 |
| Mar 2015 | $28.31 | $29.36 | $26.49 | $28.00 | -1.93% | 41,351,600 |
| Feb 2015 | $28.98 | $31.41 | $27.87 | $28.55 | +1.10% | 51,187,300 |
| Jan 2015 | $29.86 | $30.09 | $26.28 | $28.24 | -6.52% | 43,896,100 |
| Dec 2014 | $32.94 | $33.20 | $28.17 | $30.21 | -8.26% | 46,189,000 |
| Nov 2014 | $39.17 | $39.38 | $32.78 | $32.93 | -16.93% | 36,137,900 |
| Oct 2014 | $44.78 | $44.98 | $37.56 | $39.64 | -12.97% | 46,477,800 |
| Sep 2014 | $45.24 | $47.06 | $44.13 | $45.55 | +2.82% | 27,626,100 |
| Aug 2014 | $43.17 | $44.81 | $41.88 | $44.30 | +3.10% | 14,425,400 |
| Jul 2014 | $47.18 | $48.45 | $42.90 | $42.97 | -8.87% | 22,982,100 |
| Jun 2014 | $44.70 | $47.23 | $44.47 | $47.15 | +5.13% | 19,678,600 |
| May 2014 | $44.01 | $45.41 | $42.25 | $44.85 | +1.82% | 25,136,200 |
| Apr 2014 | $44.37 | $45.85 | $43.82 | $44.05 | -0.45% | 23,512,100 |
| Mar 2014 | $41.17 | $44.51 | $40.63 | $44.25 | +6.04% | 17,497,500 |
| Feb 2014 | $44.46 | $47.41 | $41.11 | $41.73 | -6.18% | 31,179,200 |
| Jan 2014 | $43.41 | $47.32 | $41.14 | $44.48 | +1.81% | 29,224,600 |
| Dec 2013 | $44.30 | $44.63 | $41.98 | $43.69 | -2.50% | 17,466,573 |
| Nov 2013 | $46.61 | $48.08 | $43.50 | $44.81 | -4.27% | 17,365,800 |
| Oct 2013 | $46.73 | $48.67 | $44.94 | $46.81 | +0.06% | 21,162,300 |
| Sep 2013 | $44.56 | $49.87 | $43.97 | $46.78 | +5.79% | 20,151,300 |
| Aug 2013 | $45.18 | $47.83 | $43.68 | $44.22 | -0.52% | 23,957,400 |
| Jul 2013 | $40.83 | $45.48 | $40.60 | $44.45 | +10.38% | 32,191,700 |
| Jun 2013 | $42.32 | $42.82 | $38.47 | $40.27 | -4.26% | 18,620,700 |
| May 2013 | $44.16 | $44.65 | $41.38 | $42.06 | -5.46% | 24,051,600 |
| Apr 2013 | $40.72 | $44.63 | $38.77 | $44.49 | +9.10% | 36,243,300 |
| Mar 2013 | $40.81 | $41.19 | $39.57 | $40.78 | -1.12% | 22,011,500 |
| Feb 2013 | $42.12 | $42.94 | $39.29 | $41.24 | -1.97% | 28,446,200 |
| Jan 2013 | $42.80 | $42.96 | $40.39 | $42.07 | +0.36% | 22,736,800 |
| Dec 2012 | $40.43 | $42.31 | $38.16 | $41.92 | +4.96% | 23,381,900 |
| Nov 2012 | $37.99 | $40.03 | $36.01 | $39.94 | +6.17% | 32,946,800 |
| Oct 2012 | $41.59 | $42.58 | $37.24 | $37.62 | -7.73% | 33,664,800 |
| Sep 2012 | $42.02 | $44.88 | $40.20 | $40.77 | -2.25% | 23,524,900 |
| Aug 2012 | $38.77 | $42.42 | $37.51 | $41.71 | +8.96% | 21,490,100 |
| Jul 2012 | $35.70 | $39.27 | $34.30 | $38.28 | +9.47% | 27,587,200 |
| Jun 2012 | $30.32 | $35.46 | $29.79 | $34.97 | +12.16% | 33,954,500 |
| May 2012 | $39.06 | $39.94 | $31.07 | $31.18 | -20.44% | 38,675,500 |
| Apr 2012 | $37.63 | $39.28 | $33.95 | $39.19 | +2.51% | 38,608,600 |
| Mar 2012 | $39.01 | $42.36 | $37.78 | $38.23 | -1.16% | 34,941,200 |
| Feb 2012 | $39.60 | $42.33 | $37.53 | $38.68 | -1.48% | 36,893,700 |
| Jan 2012 | $39.52 | $40.77 | $37.91 | $39.26 | +5.59% | 29,162,700 |
| Dec 2011 | $37.29 | $38.61 | $33.98 | $37.18 | -0.27% | 36,050,000 |
| Nov 2011 | $29.32 | $37.31 | $29.29 | $37.28 | +17.20% | 55,651,500 |
| Oct 2011 | $24.52 | $34.66 | $23.29 | $31.81 | +24.99% | 56,187,200 |
| Sep 2011 | $32.72 | $33.38 | $24.94 | $25.45 | -23.34% | 58,377,100 |
| Aug 2011 | $44.56 | $44.72 | $30.34 | $33.20 | -24.89% | 64,346,300 |
| Jul 2011 | $45.49 | $47.82 | $43.36 | $44.20 | -3.35% | 27,557,200 |
| Jun 2011 | $48.23 | $48.87 | $42.69 | $45.73 | -6.08% | 24,209,000 |
| May 2011 | $50.88 | $51.07 | $45.83 | $48.69 | -4.13% | 28,570,600 |
| Apr 2011 | $49.43 | $51.01 | $47.03 | $50.79 | +2.69% | 31,661,000 |
| Mar 2011 | $45.99 | $49.56 | $42.92 | $49.46 | +8.99% | 33,638,100 |
| Feb 2011 | $47.61 | $48.33 | $44.03 | $45.38 | -3.79% | 38,174,300 |
| Jan 2011 | $49.50 | $49.88 | $44.92 | $47.17 | -3.70% | 38,769,000 |
| Dec 2010 | $43.51 | $49.50 | $43.50 | $48.98 | +15.03% | 33,013,800 |
| Nov 2010 | $41.82 | $46.16 | $41.39 | $42.58 | +2.78% | 43,437,200 |
| Oct 2010 | $39.06 | $42.40 | $37.76 | $41.43 | +7.83% | 34,561,400 |
| Sep 2010 | $34.52 | $38.92 | $34.43 | $38.42 | +14.18% | 22,735,900 |
| Aug 2010 | $41.31 | $41.95 | $32.91 | $33.65 | -15.98% | 45,441,400 |
| Jul 2010 | $35.30 | $40.84 | $34.63 | $40.05 | +15.72% | 44,380,100 |
| Jun 2010 | $36.33 | $39.02 | $34.15 | $34.61 | -6.76% | 43,447,500 |
| May 2010 | $40.99 | $41.08 | $33.15 | $37.12 | -8.59% | 50,812,200 |
| Apr 2010 | $43.80 | $45.50 | $39.98 | $40.61 | -5.43% | 57,383,400 |
| Mar 2010 | $42.09 | $45.09 | $41.78 | $42.94 | +3.64% | 50,810,400 |
| Feb 2010 | $43.40 | $47.79 | $40.24 | $41.43 | -5.84% | 40,271,500 |
| Jan 2010 | $44.26 | $47.76 | $43.33 | $44.00 | +3.17% | 33,984,500 |
| Dec 2009 | $40.55 | $43.46 | $37.91 | $42.65 | +8.08% | 27,561,200 |
| Nov 2009 | $35.96 | $42.72 | $35.96 | $39.46 | +10.78% | 44,447,400 |
| Oct 2009 | $35.29 | $41.15 | $33.16 | $35.62 | 0.00% | 52,494,700 |
| Sep 2009 | $28.86 | $36.83 | $27.95 | $35.62 | +22.91% | 41,122,000 |
| Aug 2009 | $31.41 | $31.99 | $28.56 | $28.98 | -4.42% | 41,796,000 |
| Jul 2009 | $27.92 | $30.70 | $23.86 | $30.32 | +12.13% | 44,967,800 |
| Jun 2009 | $31.50 | $32.61 | $24.72 | $27.04 | -11.55% | 48,633,800 |
| May 2009 | $25.25 | $31.00 | $24.81 | $30.57 | +22.18% | 50,366,600 |
| Apr 2009 | $19.78 | $25.67 | $19.76 | $25.02 | +24.05% | 46,273,400 |
| Mar 2009 | $16.78 | $21.69 | $14.82 | $20.17 | +14.93% | 69,975,900 |
| Feb 2009 | $19.43 | $23.50 | $16.80 | $17.55 | -11.32% | 50,257,600 |
| Jan 2009 | $20.99 | $24.45 | $18.81 | $19.79 | -5.67% | 43,270,000 |
| Dec 2008 | $19.76 | $22.62 | $18.01 | $20.98 | -0.24% | 55,415,500 |
| Nov 2008 | $20.14 | $24.35 | $16.39 | $21.03 | +2.14% | 95,120,700 |
| Oct 2008 | $36.10 | $37.24 | $15.32 | $20.59 | -44.78% | 123,325,600 |
| Sep 2008 | $51.10 | $52.09 | $33.30 | $37.29 | -31.82% | 76,772,900 |
| Aug 2008 | $59.89 | $60.12 | $48.99 | $54.69 | -9.23% | 55,595,800 |
| Jul 2008 | $71.85 | $73.34 | $57.85 | $60.25 | -19.13% | 64,210,500 |
| Jun 2008 | $60.49 | $75.43 | $58.89 | $74.50 | +21.53% | 70,515,700 |
| May 2008 | $53.03 | $62.28 | $51.82 | $61.30 | +15.64% | 44,112,200 |
| Apr 2008 | $49.34 | $56.35 | $49.09 | $53.01 | +6.34% | 37,104,500 |
| Mar 2008 | $44.99 | $50.64 | $44.07 | $49.85 | +12.15% | 62,084,200 |
| Feb 2008 | $40.01 | $45.52 | $36.75 | $44.45 | +11.21% | 58,121,100 |
| Jan 2008 | $44.51 | $44.95 | $34.91 | $39.97 | -10.64% | 60,470,800 |
| Dec 2007 | $47.00 | $47.24 | $42.55 | $44.73 | -5.19% | 23,283,200 |
| Nov 2007 | $51.84 | $52.59 | $43.92 | $47.18 | -12.30% | 51,998,900 |
| Oct 2007 | $53.76 | $54.82 | $49.61 | $53.80 | +2.24% | 48,721,000 |
| Sep 2007 | $45.87 | $53.12 | $43.78 | $52.62 | +12.12% | 40,103,900 |
| Aug 2007 | $47.88 | $50.97 | $41.05 | $46.93 | -2.57% | 65,341,800 |
| Jul 2007 | $49.12 | $53.14 | $46.47 | $48.17 | -1.61% | 46,913,100 |
| Jun 2007 | $49.07 | $49.95 | $45.95 | $48.96 | -1.39% | 48,193,300 |
| May 2007 | $46.92 | $49.97 | $43.31 | $49.65 | +7.10% | 51,009,500 |
| Apr 2007 | $45.78 | $48.67 | $45.62 | $46.36 | +1.00% | 27,889,700 |
| Mar 2007 | $44.84 | $46.98 | $41.24 | $45.90 | +0.99% | 51,029,900 |
| Feb 2007 | $47.70 | $48.39 | $43.59 | $45.45 | -4.26% | 36,769,400 |
| Jan 2007 | $50.06 | $50.43 | $45.87 | $47.47 | -4.85% | 38,132,200 |
| Dec 2006 | $46.04 | $52.03 | $45.11 | $49.89 | +6.13% | 39,035,700 |
| Nov 2006 | $39.08 | $47.12 | $38.50 | $47.01 | +21.82% | 38,862,300 |
| Oct 2006 | $36.06 | $39.50 | $33.65 | $38.59 | +9.07% | 38,521,500 |
| Sep 2006 | $37.25 | $38.19 | $34.05 | $35.38 | -3.62% | 29,274,600 |
| Aug 2006 | $38.72 | $40.50 | $35.71 | $36.71 | -7.16% | 38,394,500 |
| Jul 2006 | $40.61 | $41.32 | $35.54 | $39.54 | -2.35% | 31,427,200 |
| Jun 2006 | $36.49 | $40.66 | $31.63 | $40.49 | +9.76% | 46,512,200 |
| May 2006 | $47.00 | $47.73 | $32.04 | $36.89 | -19.63% | 58,655,100 |
| Apr 2006 | $7.28 | $47.25 | $7.27 | $45.90 | +534.85% | 305,292,200 |
| Mar 2006 | $6.45 | $7.46 | $6.45 | $7.23 | +12.79% | 325,277,500 |
| Feb 2006 | $6.40 | $6.54 | $5.70 | $6.41 | -1.38% | 297,815,000 |
| Jan 2006 | $4.95 | $6.60 | $4.83 | $6.50 | -71.62% | 293,087,500 |
| Dec 2005 | $22.53 | $25.80 | $22.35 | $22.90 | +2.42% | 40,722,000 |
| Nov 2005 | $21.62 | $24.12 | $20.75 | $22.36 | +1.78% | 56,200,000 |
| Oct 2005 | $28.26 | $28.98 | $20.62 | $21.97 | -20.31% | 82,995,500 |
| Sep 2005 | $23.20 | $28.04 | $22.54 | $27.57 | +20.41% | 55,653,500 |
| Aug 2005 | $19.22 | $23.24 | $18.92 | $22.90 | +21.96% | 51,531,500 |
| Jul 2005 | $15.70 | $19.25 | $15.62 | $18.77 | +19.93% | 47,750,000 |
| Jun 2005 | $13.98 | $16.20 | $13.96 | $15.65 | +12.22% | 38,673,500 |
| May 2005 | $11.48 | $14.50 | $11.40 | $13.95 | +22.05% | 41,120,500 |
| Apr 2005 | $12.34 | $12.76 | $10.53 | $11.43 | -7.09% | 35,469,000 |
| Mar 2005 | $13.20 | $13.55 | $11.89 | $12.30 | -6.45% | 32,403,500 |
| Feb 2005 | $9.78 | $13.40 | $9.78 | $13.15 | +33.37% | 40,301,500 |
| Jan 2005 | $9.80 | $9.88 | $8.95 | $9.86 | +0.82% | 28,051,000 |
| Dec 2004 | $10.06 | $10.19 | $9.36 | $9.78 | -3.09% | 14,601,000 |
| Nov 2004 | $9.00 | $10.34 | $8.70 | $10.09 | +12.71% | 20,766,000 |
| Oct 2004 | $9.19 | $9.77 | $8.26 | $8.95 | -1.80% | 26,696,500 |
| Sep 2004 | $7.78 | $9.26 | $7.77 | $9.12 | +18.26% | 21,383,500 |
| Aug 2004 | $7.07 | $8.34 | $7.06 | $7.71 | +8.41% | 19,754,000 |
| Jul 2004 | $6.58 | $7.38 | $6.55 | $7.11 | +8.58% | 9,230,500 |
| Jun 2004 | $6.58 | $6.81 | $6.26 | $6.55 | -1.06% | 8,300,000 |
| May 2004 | $6.10 | $6.88 | $5.55 | $6.62 | +10.37% | 14,117,000 |
| Apr 2004 | $6.56 | $6.90 | $6.00 | $6.00 | -8.54% | 10,276,000 |
| Mar 2004 | $6.94 | $7.35 | $6.13 | $6.56 | -5.37% | 18,974,500 |
| Feb 2004 | $6.61 | $7.20 | $6.30 | $6.93 | +5.64% | 9,076,500 |
| Jan 2004 | $6.64 | $7.78 | $6.40 | $6.56 | -1.56% | 15,083,500 |
| Dec 2003 | $5.51 | $6.66 | $5.51 | $6.66 | +21.96% | 8,634,500 |
| Nov 2003 | $5.52 | $5.71 | $5.33 | $5.46 | +0.44% | 6,457,500 |
| Oct 2003 | $5.38 | $5.57 | $5.19 | $5.44 | +3.34% | 9,270,000 |
| Sep 2003 | $5.04 | $5.61 | $5.03 | $5.26 | +4.32% | 12,947,000 |
| Aug 2003 | $5.07 | $5.10 | $4.52 | $5.05 | -0.39% | 9,906,000 |
| Jul 2003 | $5.10 | $5.29 | $5.01 | $5.07 | -0.67% | 6,691,000 |
| Jun 2003 | $4.66 | $5.23 | $4.54 | $5.10 | +9.44% | 11,810,000 |
| May 2003 | $4.71 | $4.90 | $4.34 | $4.66 | -0.85% | 11,890,000 |
| Apr 2003 | $4.40 | $5.00 | $4.36 | $4.70 | +6.62% | 12,861,500 |
| Mar 2003 | $4.49 | $4.56 | $4.17 | $4.41 | -1.56% | 8,920,000 |
| Feb 2003 | $3.91 | $4.54 | $3.91 | $4.48 | +14.23% | 14,307,500 |
| Jan 2003 | $3.84 | $4.64 | $3.84 | $3.92 | +1.98% | 13,157,500 |
| Dec 2002 | $3.28 | $3.88 | $3.28 | $3.84 | – | 6,726,500 |
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% |