Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.40	66.40	65.30	65.30	65.30	-0.61%	4
Apr 27, 2026	65.70	65.70	63.20	65.70	65.70	-	61
Apr 24, 2026	65.20	65.70	65.20	65.70	65.70	1.39%	208
Apr 23, 2026	66.00	67.00	64.80	64.80	64.80	0.62%	227
Apr 22, 2026	64.50	67.00	63.70	64.40	64.40	2.88%	702
Apr 21, 2026	63.50	63.50	62.60	62.60	62.60	1.46%	1,315
Apr 20, 2026	62.00	62.00	61.70	61.70	61.70	3.01%	285
Apr 17, 2026	58.90	60.20	58.70	59.90	59.90	-0.66%	642
Apr 16, 2026	60.80	60.80	60.30	60.30	60.30	-	421
Apr 15, 2026	60.90	61.30	60.10	60.30	60.30	-1.79%	521
Apr 14, 2026	61.20	62.50	61.20	61.40	61.40	-2.85%	2,595
Apr 13, 2026	62.80	63.40	62.30	63.20	63.20	1.44%	502
Apr 10, 2026	62.20	62.40	61.40	62.30	62.30	0.81%	353
Apr 9, 2026	61.00	62.80	61.00	61.80	61.80	1.64%	4,993
Apr 8, 2026	60.40	60.80	60.40	60.80	60.80	-0.33%	122
Apr 7, 2026	61.10	61.10	60.60	61.00	61.00	0.99%	332
Apr 6, 2026	59.70	60.40	58.80	60.40	60.40	1.17%	174
Apr 1, 2026	60.10	60.80	59.50	59.70	59.70	-0.83%	66
Mar 31, 2026	60.70	61.40	60.20	60.20	60.20	2.03%	448
Mar 30, 2026	60.80	61.20	59.00	59.00	59.00	-2.16%	257
Mar 27, 2026	60.60	61.90	60.00	60.30	60.30	0.17%	617
Mar 26, 2026	58.90	60.70	58.90	60.20	60.20	1.86%	46
Mar 25, 2026	58.70	59.30	57.40	59.10	59.10	0.85%	709
Mar 23, 2026	58.60	58.60	58.60	58.60	58.60	-	1,533
Mar 20, 2026	58.10	58.60	57.60	58.60	58.60	1.03%	91
Mar 19, 2026	58.00	58.40	57.80	58.00	58.00	2.84%	29
Mar 18, 2026	57.90	57.90	56.40	56.40	56.40	-2.42%	9
Mar 17, 2026	56.50	58.60	55.70	57.80	57.80	5.86%	1,830
Mar 16, 2026	55.20	55.20	54.60	54.60	54.60	-1.44%	2,130
Mar 13, 2026	52.50	55.40	52.50	55.40	55.40	0.36%	27
Mar 12, 2026	53.00	55.20	53.00	55.20	55.20	0.18%	33
Mar 11, 2026	56.00	56.00	54.90	55.10	55.10	-0.90%	117
Mar 10, 2026	55.20	55.60	55.20	55.60	55.60	1.65%	53
Mar 9, 2026	53.50	55.10	53.40	54.70	54.70	2.05%	335
Mar 6, 2026	54.30	54.30	53.50	53.60	53.60	0.19%	89
Mar 5, 2026	53.80	54.70	53.50	53.50	53.50	-3.25%	87
Mar 4, 2026	54.50	55.40	54.30	55.30	55.30	1.47%	98
Mar 3, 2026	54.00	54.50	53.70	54.50	54.50	-2.15%	237
Mar 2, 2026	56.20	56.20	55.70	55.70	55.70	-0.54%	115
Feb 27, 2026	56.60	56.60	56.00	56.00	56.00	-0.36%	154
Feb 26, 2026	55.90	56.30	55.90	56.20	56.20	-0.53%	42
Feb 25, 2026	56.10	56.50	56.10	56.50	56.50	3.86%	24
Feb 24, 2026	54.40	54.40	54.40	54.40	54.40	-1.09%	104
Feb 23, 2026	55.00	56.00	53.00	55.00	55.00	1.10%	240
Feb 20, 2026	53.80	54.90	53.60	54.40	54.40	-1.81%	70
Feb 19, 2026	53.70	56.00	53.70	55.40	55.40	8.41%	1,539
Feb 18, 2026	50.50	51.90	50.50	51.10	51.10	1.19%	35
Feb 13, 2026	50.40	50.50	50.40	50.50	50.50	3.31%	34
Feb 12, 2026	48.53	48.88	48.53	48.88	48.88	-3.21%	94
Feb 11, 2026	49.00	50.50	48.89	50.50	50.50	5.34%	527
Feb 10, 2026	49.09	49.09	47.81	47.94	47.94	-2.24%	40
Feb 9, 2026	48.40	49.21	48.40	49.04	49.04	1.53%	7
Feb 6, 2026	47.30	48.64	47.30	48.30	48.30	2.40%	38
Feb 5, 2026	47.10	47.17	47.10	47.17	47.17	-1.01%	34
Feb 4, 2026	47.97	47.97	46.46	47.65	47.65	1.99%	70
Feb 3, 2026	47.24	47.24	46.72	46.72	46.72	1.50%	76
Feb 2, 2026	46.03	46.03	46.00	46.03	46.03	1.25%	15
Jan 30, 2026	45.97	46.40	45.46	45.46	45.46	-2.28%	43
Jan 29, 2026	46.20	47.00	45.80	46.52	46.52	1.37%	28
Jan 28, 2026	46.20	46.20	45.60	45.89	45.89	-0.52%	103
Jan 27, 2026	45.60	46.13	45.60	46.13	46.13	1.32%	27
Jan 26, 2026	45.87	45.87	45.53	45.53	45.53	-0.74%	232
Jan 23, 2026	46.89	46.89	45.83	45.87	45.87	0.37%	87
Jan 22, 2026	45.14	46.30	45.14	45.70	45.70	1.06%	325
Jan 21, 2026	45.03	45.36	45.03	45.22	45.22	2.96%	437
Jan 20, 2026	43.19	44.19	43.19	43.92	43.92	8.96%	93
Jan 19, 2026	42.96	42.96	40.31	40.31	40.31	-6.17%	6
Jan 16, 2026	42.50	43.02	42.50	42.96	42.96	-0.16%	26
Jan 15, 2026	43.31	43.31	42.94	43.03	43.03	-1.58%	13,103
Jan 14, 2026	43.11	43.72	43.11	43.72	43.72	1.75%	69
Jan 13, 2026	42.04	43.00	41.05	42.97	42.97	3.05%	396
Jan 12, 2026	41.55	41.70	41.55	41.70	41.70	1.36%	78
Jan 9, 2026	41.14	41.14	41.14	41.14	41.14	0.49%	5
Jan 8, 2026	40.73	40.94	40.73	40.94	40.94	0.69%	6
Jan 7, 2026	40.01	40.66	40.01	40.66	40.66	-3.05%	11
Jan 6, 2026	41.78	42.44	41.37	41.94	41.94	-0.14%	118
Jan 5, 2026	41.16	42.00	40.52	42.00	42.00	5.93%	248
Jan 2, 2026	39.78	39.78	39.65	39.65	39.65	-0.35%	6
Dec 30, 2025	40.02	40.02	39.79	39.79	39.79	0.48%	13
Dec 29, 2025	39.60	39.60	39.60	39.60	39.60	3.64%	23
Dec 26, 2025	39.83	39.83	38.21	38.21	38.21	-4.07%	5
Dec 24, 2025	39.83	39.83	39.83	39.83	39.83	0.68%	4
Dec 22, 2025	39.75	39.75	39.56	39.56	39.56	1.33%	339
Dec 19, 2025	39.41	39.41	38.97	39.04	39.04	-1.39%	168
Dec 18, 2025	40.02	40.02	39.59	39.59	39.59	-3.39%	21
Dec 17, 2025	40.57	40.98	40.57	40.98	40.98	1.91%	14
Dec 16, 2025	40.21	40.21	40.21	40.21	40.21	-2.09%	1
Dec 15, 2025	41.41	41.50	39.98	41.07	41.07	-0.39%	549
Dec 12, 2025	41.40	41.65	41.20	41.23	41.23	-0.82%	105
Dec 11, 2025	41.50	41.65	41.34	41.57	41.57	1.29%	343
Dec 10, 2025	41.92	41.92	41.04	41.04	41.04	-2.22%	31
Dec 9, 2025	41.97	41.97	41.97	41.97	41.97	-0.07%	28
Dec 5, 2025	42.50	42.50	42.00	42.00	42.00	-1.64%	415
Dec 4, 2025	42.45	42.70	41.53	42.70	42.70	0.14%	867
Dec 3, 2025	41.50	42.64	41.35	42.64	42.64	2.77%	1,146
Dec 2, 2025	39.99	41.49	39.10	41.49	41.49	0.12%	72
Dec 1, 2025	41.60	42.00	41.44	41.44	41.44	-0.62%	1,053
Nov 28, 2025	41.94	42.10	40.40	41.70	41.70	0.97%	221
Nov 26, 2025	41.44	41.44	41.30	41.30	41.30	0.19%	59
Nov 25, 2025	39.58	41.22	39.50	41.22	41.22	-1.39%	101