Tenaris S.A. (TS)
NYSE: TS · Real-Time Price · USD
40.88
-0.46 (-1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.29 | 41.48 | 40.84 | 40.88 | 40.88 | -1.11% | 777,260 |
| Dec 4, 2025 | 41.16 | 41.59 | 41.14 | 41.34 | 41.34 | 0.44% | 898,902 |
| Dec 3, 2025 | 40.50 | 41.18 | 40.43 | 41.16 | 41.16 | 3.44% | 947,324 |
| Dec 2, 2025 | 39.54 | 39.89 | 39.38 | 39.79 | 39.79 | -1.92% | 916,163 |
| Dec 1, 2025 | 40.59 | 41.08 | 40.46 | 40.57 | 40.57 | 0.87% | 1,095,369 |
| Nov 28, 2025 | 39.85 | 40.45 | 39.80 | 40.22 | 40.22 | 0.78% | 489,194 |
| Nov 26, 2025 | 39.65 | 40.00 | 39.64 | 39.91 | 39.91 | 0.73% | 893,062 |
| Nov 25, 2025 | 39.15 | 39.64 | 38.93 | 39.62 | 39.62 | 0.15% | 1,180,444 |
| Nov 24, 2025 | 39.46 | 39.66 | 39.03 | 39.56 | 38.98 | -0.98% | 1,050,535 |
| Nov 21, 2025 | 39.53 | 39.96 | 39.33 | 39.95 | 39.36 | 0.83% | 724,649 |
| Nov 20, 2025 | 40.35 | 40.88 | 39.48 | 39.62 | 39.04 | -1.76% | 923,029 |
| Nov 19, 2025 | 39.91 | 40.64 | 39.86 | 40.33 | 39.74 | 0.05% | 1,347,135 |
| Nov 18, 2025 | 39.57 | 40.37 | 39.53 | 40.31 | 39.72 | 0.25% | 1,305,333 |
| Nov 17, 2025 | 40.60 | 40.80 | 40.07 | 40.21 | 39.62 | -1.16% | 1,082,656 |
| Nov 14, 2025 | 40.50 | 41.06 | 40.43 | 40.68 | 40.08 | -0.68% | 896,812 |
| Nov 13, 2025 | 41.33 | 41.62 | 40.95 | 40.96 | 40.36 | 0.02% | 1,073,611 |
| Nov 12, 2025 | 41.12 | 41.41 | 40.94 | 40.95 | 40.35 | -0.80% | 990,093 |
| Nov 11, 2025 | 41.25 | 41.76 | 41.21 | 41.28 | 40.67 | 0.68% | 992,062 |
| Nov 10, 2025 | 40.82 | 41.09 | 40.40 | 41.00 | 40.40 | 1.03% | 574,390 |
| Nov 7, 2025 | 40.42 | 40.92 | 40.10 | 40.58 | 39.98 | -0.15% | 1,102,427 |
| Nov 6, 2025 | 40.43 | 40.79 | 40.38 | 40.64 | 40.04 | 1.32% | 842,997 |
| Nov 5, 2025 | 39.86 | 40.38 | 39.79 | 40.11 | 39.52 | 0.75% | 1,099,996 |
| Nov 4, 2025 | 39.98 | 40.03 | 39.56 | 39.81 | 39.23 | -2.26% | 1,369,597 |
| Nov 3, 2025 | 40.15 | 40.89 | 40.02 | 40.73 | 40.13 | 2.34% | 1,740,955 |
| Oct 31, 2025 | 40.21 | 40.30 | 39.67 | 39.80 | 39.22 | -0.35% | 1,827,325 |
| Oct 30, 2025 | 39.23 | 40.11 | 38.09 | 39.94 | 39.35 | 4.88% | 4,584,057 |
| Oct 29, 2025 | 37.79 | 38.65 | 37.74 | 38.08 | 37.52 | 1.01% | 2,386,952 |
| Oct 28, 2025 | 37.21 | 37.81 | 37.20 | 37.70 | 37.15 | 1.59% | 1,871,853 |
| Oct 27, 2025 | 36.42 | 37.13 | 36.42 | 37.11 | 36.57 | 3.69% | 1,301,141 |
| Oct 24, 2025 | 36.28 | 36.49 | 35.79 | 35.79 | 35.27 | -2.45% | 1,251,093 |
| Oct 23, 2025 | 35.98 | 36.75 | 35.98 | 36.69 | 36.15 | 3.76% | 1,706,807 |
| Oct 22, 2025 | 35.16 | 35.56 | 35.07 | 35.36 | 34.84 | 1.99% | 1,252,294 |
| Oct 21, 2025 | 34.64 | 34.87 | 34.31 | 34.67 | 34.16 | -0.32% | 1,427,803 |
| Oct 20, 2025 | 34.42 | 34.79 | 34.37 | 34.78 | 34.27 | 1.10% | 1,238,531 |
| Oct 17, 2025 | 34.28 | 34.43 | 34.15 | 34.40 | 33.90 | 0.12% | 997,455 |
| Oct 16, 2025 | 34.57 | 34.91 | 34.25 | 34.36 | 33.86 | 0.23% | 2,279,066 |
| Oct 15, 2025 | 34.39 | 34.62 | 34.21 | 34.28 | 33.78 | -0.26% | 1,197,831 |
| Oct 14, 2025 | 33.79 | 34.43 | 33.72 | 34.37 | 33.87 | 0.44% | 872,671 |
| Oct 13, 2025 | 34.11 | 34.32 | 33.83 | 34.22 | 33.72 | 1.57% | 817,569 |
| Oct 10, 2025 | 34.61 | 34.93 | 33.65 | 33.69 | 33.20 | -5.23% | 1,433,702 |
| Oct 9, 2025 | 36.37 | 36.56 | 35.55 | 35.55 | 35.03 | -2.39% | 1,014,440 |
| Oct 8, 2025 | 36.60 | 36.61 | 36.24 | 36.42 | 35.89 | 0.05% | 949,077 |
| Oct 7, 2025 | 36.20 | 36.44 | 36.11 | 36.40 | 35.87 | 0.64% | 997,763 |
| Oct 6, 2025 | 36.38 | 36.56 | 36.15 | 36.17 | 35.64 | -0.58% | 1,488,230 |
| Oct 3, 2025 | 36.16 | 36.46 | 36.14 | 36.38 | 35.85 | 1.14% | 1,351,933 |
| Oct 2, 2025 | 36.62 | 36.72 | 35.97 | 35.97 | 35.44 | -2.68% | 1,591,674 |
| Oct 1, 2025 | 36.50 | 37.12 | 36.42 | 36.96 | 36.42 | 3.33% | 2,443,851 |
| Sep 30, 2025 | 35.62 | 35.79 | 35.40 | 35.77 | 35.25 | 0.45% | 2,445,497 |
| Sep 29, 2025 | 35.48 | 35.86 | 35.38 | 35.61 | 35.09 | 0.71% | 2,528,524 |
| Sep 26, 2025 | 35.13 | 35.53 | 35.13 | 35.36 | 34.84 | 1.67% | 1,976,151 |
| Sep 25, 2025 | 34.42 | 35.03 | 34.40 | 34.78 | 34.27 | 0.29% | 1,770,263 |
| Sep 24, 2025 | 35.33 | 35.70 | 34.60 | 34.68 | 34.17 | -1.59% | 3,040,317 |
| Sep 23, 2025 | 35.22 | 35.93 | 35.16 | 35.24 | 34.72 | 1.35% | 2,350,005 |
| Sep 22, 2025 | 34.77 | 34.97 | 34.16 | 34.77 | 34.26 | -0.43% | 2,526,860 |
| Sep 19, 2025 | 34.96 | 35.10 | 34.82 | 34.92 | 34.41 | -0.57% | 1,531,192 |
| Sep 18, 2025 | 35.51 | 35.55 | 34.99 | 35.12 | 34.61 | -0.59% | 1,194,566 |
| Sep 17, 2025 | 35.29 | 35.86 | 35.17 | 35.33 | 34.81 | -2.65% | 1,890,601 |
| Sep 16, 2025 | 35.82 | 36.51 | 35.82 | 36.29 | 35.76 | 1.26% | 1,121,687 |
| Sep 15, 2025 | 35.73 | 35.99 | 35.63 | 35.84 | 35.31 | 0.03% | 845,680 |
| Sep 12, 2025 | 36.22 | 36.58 | 35.80 | 35.83 | 35.30 | -0.56% | 1,252,497 |
| Sep 11, 2025 | 35.77 | 36.05 | 35.62 | 36.03 | 35.50 | 1.29% | 1,587,684 |
| Sep 10, 2025 | 35.07 | 35.64 | 34.94 | 35.57 | 35.05 | 1.34% | 2,166,613 |
| Sep 9, 2025 | 35.43 | 35.72 | 35.10 | 35.10 | 34.59 | 0.60% | 2,205,426 |
| Sep 8, 2025 | 35.34 | 35.49 | 34.64 | 34.89 | 34.38 | 0.03% | 2,871,548 |
| Sep 5, 2025 | 35.53 | 35.53 | 34.84 | 34.88 | 34.37 | -2.68% | 3,553,390 |
| Sep 4, 2025 | 35.18 | 35.93 | 34.97 | 35.84 | 35.31 | 2.52% | 1,975,068 |
| Sep 3, 2025 | 35.61 | 36.19 | 34.93 | 34.96 | 34.45 | -1.69% | 2,905,538 |
| Sep 2, 2025 | 36.05 | 36.07 | 35.28 | 35.56 | 35.04 | -1.74% | 2,740,754 |
| Aug 29, 2025 | 36.22 | 36.55 | 36.11 | 36.19 | 35.66 | -0.52% | 1,216,346 |
| Aug 28, 2025 | 36.21 | 36.48 | 36.04 | 36.38 | 35.85 | 1.11% | 1,335,688 |
| Aug 27, 2025 | 35.86 | 36.28 | 35.83 | 35.98 | 35.45 | -0.36% | 1,522,523 |
| Aug 26, 2025 | 36.35 | 36.36 | 35.83 | 36.11 | 35.58 | -0.06% | 1,894,606 |
| Aug 25, 2025 | 36.48 | 36.59 | 36.11 | 36.13 | 35.60 | -1.07% | 1,133,291 |
| Aug 22, 2025 | 36.02 | 36.69 | 36.00 | 36.52 | 35.98 | 1.78% | 2,330,270 |
| Aug 21, 2025 | 35.66 | 36.06 | 35.54 | 35.88 | 35.35 | 0.67% | 987,840 |
| Aug 20, 2025 | 35.87 | 36.01 | 35.58 | 35.64 | 35.12 | -0.59% | 758,152 |
| Aug 19, 2025 | 36.01 | 36.23 | 35.74 | 35.85 | 35.32 | 0.31% | 1,324,023 |
| Aug 18, 2025 | 35.55 | 35.89 | 35.42 | 35.74 | 35.22 | 0.37% | 1,267,524 |
| Aug 15, 2025 | 35.92 | 36.07 | 35.51 | 35.61 | 35.09 | -1.22% | 788,133 |
| Aug 14, 2025 | 35.93 | 36.17 | 35.79 | 36.05 | 35.52 | 0.22% | 925,806 |
| Aug 13, 2025 | 35.91 | 36.08 | 35.64 | 35.97 | 35.44 | 0.03% | 782,065 |
| Aug 12, 2025 | 35.54 | 36.07 | 35.49 | 35.96 | 35.43 | 1.96% | 1,023,517 |
| Aug 11, 2025 | 35.72 | 35.85 | 35.18 | 35.27 | 34.75 | -1.34% | 891,702 |
| Aug 8, 2025 | 35.91 | 36.00 | 35.60 | 35.75 | 35.23 | 0.85% | 1,097,414 |
| Aug 7, 2025 | 35.72 | 35.91 | 35.35 | 35.45 | 34.93 | 0.34% | 1,226,744 |
| Aug 6, 2025 | 36.13 | 36.25 | 35.31 | 35.33 | 34.81 | -1.26% | 1,438,356 |
| Aug 5, 2025 | 35.23 | 35.96 | 35.14 | 35.78 | 35.26 | 3.20% | 2,516,778 |
| Aug 4, 2025 | 34.65 | 34.87 | 34.55 | 34.67 | 34.16 | 0.03% | 1,361,798 |
| Aug 1, 2025 | 35.21 | 35.32 | 34.48 | 34.66 | 34.15 | -0.80% | 2,107,517 |
| Jul 31, 2025 | 35.23 | 35.88 | 34.87 | 34.94 | 34.43 | -5.97% | 3,929,117 |
| Jul 30, 2025 | 37.58 | 37.90 | 36.98 | 37.16 | 36.62 | -2.60% | 2,111,577 |
| Jul 29, 2025 | 38.10 | 38.20 | 37.76 | 38.15 | 37.59 | 0.32% | 1,265,333 |
| Jul 28, 2025 | 38.00 | 38.40 | 37.91 | 38.03 | 37.47 | -0.11% | 1,131,720 |
| Jul 25, 2025 | 38.07 | 38.19 | 37.75 | 38.07 | 37.51 | -0.24% | 836,984 |
| Jul 24, 2025 | 38.25 | 38.55 | 37.83 | 38.16 | 37.60 | -1.75% | 2,748,378 |
| Jul 23, 2025 | 37.84 | 38.98 | 37.84 | 38.84 | 38.27 | 2.83% | 1,630,866 |
| Jul 22, 2025 | 37.19 | 37.86 | 37.06 | 37.77 | 37.22 | 2.19% | 1,136,145 |
| Jul 21, 2025 | 37.31 | 37.35 | 36.94 | 36.96 | 36.42 | 0.82% | 967,407 |
| Jul 18, 2025 | 37.27 | 37.34 | 36.50 | 36.66 | 36.12 | -0.89% | 1,208,012 |
| Jul 17, 2025 | 36.95 | 37.23 | 36.88 | 36.99 | 36.45 | -1.10% | 845,126 |