Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.25	52.54	51.85	52.01	-	-1.29%	231,353
Mar 5, 2026	53.55	53.55	52.15	52.69	52.69	-1.70%	1,932,432
Mar 4, 2026	53.45	53.82	52.72	53.60	53.60	1.25%	1,655,292
Mar 3, 2026	52.33	53.20	51.96	52.94	52.94	-3.02%	2,506,566
Mar 2, 2026	54.92	55.02	53.90	54.59	54.59	0.35%	1,368,718
Feb 27, 2026	54.71	54.86	54.32	54.40	54.40	-0.02%	1,208,095
Feb 26, 2026	53.84	54.60	53.47	54.41	54.41	0.33%	1,195,564
Feb 25, 2026	54.43	54.69	53.96	54.23	54.23	0.26%	1,372,033
Feb 24, 2026	54.02	54.21	53.66	54.09	54.09	0.97%	1,298,198
Feb 23, 2026	52.79	53.71	52.79	53.57	53.57	2.51%	1,201,781
Feb 20, 2026	53.15	53.24	51.32	52.26	52.26	-2.57%	2,862,597
Feb 19, 2026	53.49	54.60	52.65	53.64	53.64	7.86%	4,851,365
Feb 18, 2026	50.16	50.21	49.63	49.73	49.73	0.71%	1,280,506
Feb 17, 2026	49.09	49.54	48.42	49.38	49.38	1.63%	1,434,930
Feb 13, 2026	48.13	48.83	47.67	48.59	48.59	3.21%	2,043,176
Feb 12, 2026	48.06	48.13	46.41	47.08	47.08	-3.23%	1,488,401
Feb 11, 2026	48.25	48.72	47.96	48.65	48.65	2.81%	1,166,397
Feb 10, 2026	47.42	47.43	46.90	47.32	47.32	-0.40%	742,725
Feb 9, 2026	47.31	47.59	47.20	47.51	47.51	1.28%	821,182
Feb 6, 2026	45.97	46.95	45.88	46.91	46.91	2.04%	965,639
Feb 5, 2026	45.74	46.18	45.38	45.97	45.97	-0.93%	1,459,532
Feb 4, 2026	46.44	46.66	45.71	46.40	46.40	0.22%	1,615,761
Feb 3, 2026	45.04	46.36	45.00	46.30	46.30	3.65%	1,405,356
Feb 2, 2026	43.88	44.86	43.77	44.67	44.67	0.84%	1,551,479
Jan 30, 2026	44.59	44.68	43.86	44.30	44.30	-1.69%	1,214,310
Jan 29, 2026	45.43	45.79	44.43	45.06	45.06	1.49%	1,655,078
Jan 28, 2026	44.66	44.77	44.02	44.40	44.40	-0.89%	1,425,768
Jan 27, 2026	44.44	44.90	44.43	44.80	44.80	1.89%	1,418,616
Jan 26, 2026	44.64	44.79	43.90	43.97	43.97	-1.04%	1,347,401
Jan 23, 2026	45.30	45.42	44.41	44.43	44.43	0.16%	1,342,521
Jan 22, 2026	44.08	44.47	43.87	44.36	44.36	0.34%	786,895
Jan 21, 2026	43.46	44.25	43.40	44.21	44.21	4.39%	1,674,284
Jan 20, 2026	42.25	42.52	41.54	42.35	42.35	1.34%	995,126
Jan 16, 2026	41.77	41.87	41.48	41.79	41.79	0.75%	933,120
Jan 15, 2026	42.18	42.25	41.46	41.48	41.48	-2.22%	1,595,426
Jan 14, 2026	41.71	42.69	41.67	42.42	42.42	1.68%	1,722,404
Jan 13, 2026	41.10	41.90	41.06	41.72	41.72	3.27%	1,243,831
Jan 12, 2026	40.23	40.64	40.18	40.40	40.40	1.10%	1,081,068
Jan 9, 2026	40.41	40.57	39.92	39.96	39.96	-1.50%	803,450
Jan 8, 2026	39.74	40.58	39.61	40.57	40.57	2.94%	1,559,717
Jan 7, 2026	39.46	39.60	39.07	39.41	39.41	-2.35%	948,865
Jan 6, 2026	41.00	41.37	40.32	40.36	40.36	-0.57%	1,783,908
Jan 5, 2026	40.14	40.89	39.56	40.59	40.59	3.89%	3,373,815
Jan 2, 2026	38.43	39.16	38.30	39.07	39.07	1.61%	1,350,960
Dec 31, 2025	39.00	39.06	38.45	38.45	38.45	-1.00%	644,268
Dec 30, 2025	38.65	38.95	38.64	38.84	38.84	0.80%	891,537
Dec 29, 2025	38.60	38.70	38.34	38.53	38.53	0.52%	825,022
Dec 26, 2025	38.41	38.54	38.17	38.33	38.33	0.03%	448,446
Dec 24, 2025	38.22	38.40	38.08	38.32	38.32	-0.21%	272,834
Dec 23, 2025	38.45	38.74	38.23	38.40	38.40	0.63%	964,982
Dec 22, 2025	38.36	38.60	38.11	38.16	38.16	1.06%	1,068,161
Dec 19, 2025	38.26	38.39	37.69	37.76	37.76	-0.68%	2,456,661
Dec 18, 2025	39.43	39.46	37.92	38.02	38.02	-5.00%	3,003,768
Dec 17, 2025	39.76	40.09	39.43	40.02	40.02	1.34%	1,398,368
Dec 16, 2025	39.84	39.95	39.33	39.49	39.49	-2.08%	1,222,219
Dec 15, 2025	40.65	40.66	40.02	40.33	40.33	-0.17%	894,888
Dec 12, 2025	40.75	40.81	40.22	40.40	40.40	-0.74%	602,544
Dec 11, 2025	40.60	40.90	40.53	40.70	40.70	-0.15%	951,545
Dec 10, 2025	40.15	40.79	39.88	40.76	40.76	0.39%	1,040,781
Dec 9, 2025	40.56	40.92	40.49	40.60	40.60	-0.56%	876,022
Dec 8, 2025	40.97	41.42	40.80	40.83	40.83	-0.12%	617,945
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%	898,926
Dec 3, 2025	40.50	41.18	40.43	41.16	41.16	3.44%	954,779
Dec 2, 2025	39.54	39.89	39.38	39.79	39.79	-1.92%	923,618
Dec 1, 2025	40.59	41.08	40.46	40.57	40.57	0.87%	1,095,373
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	39.99	-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