Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.94	57.09	55.70	56.03	56.03	-2.32%	1,063,890
Jun 25, 2026	56.55	57.38	56.25	57.36	57.36	1.49%	864,969
Jun 24, 2026	56.47	56.78	56.06	56.52	56.52	-2.60%	1,187,405
Jun 23, 2026	57.46	58.11	57.26	58.03	58.03	-0.21%	996,601
Jun 22, 2026	57.40	58.25	57.18	58.15	58.15	1.63%	927,867
Jun 18, 2026	57.81	58.02	56.53	57.22	57.22	-3.20%	1,877,768
Jun 17, 2026	60.90	61.10	58.94	59.11	59.11	-1.79%	1,354,652
Jun 16, 2026	61.29	61.42	60.08	60.19	60.19	-2.37%	1,276,954
Jun 15, 2026	62.14	62.30	61.60	61.65	61.65	-2.02%	913,469
Jun 12, 2026	61.28	63.22	61.23	62.92	62.92	1.52%	1,305,565
Jun 11, 2026	62.95	63.06	61.95	61.98	61.98	0.83%	1,376,200
Jun 10, 2026	61.56	61.97	61.33	61.47	61.47	0.26%	1,194,427
Jun 9, 2026	62.78	62.80	60.49	61.31	61.31	-2.39%	1,319,148
Jun 8, 2026	62.39	63.15	62.38	62.81	62.81	2.23%	685,290
Jun 5, 2026	64.11	64.12	61.28	61.44	61.44	-3.88%	1,287,808
Jun 4, 2026	63.16	64.04	63.06	63.92	63.92	-0.16%	1,069,714
Jun 3, 2026	63.84	64.60	63.50	64.02	64.02	0.27%	1,416,590
Jun 2, 2026	63.13	64.23	63.04	63.85	63.85	1.96%	1,139,731
Jun 1, 2026	61.87	62.87	61.54	62.62	62.62	2.77%	1,430,149
May 29, 2026	61.05	61.60	60.72	60.93	60.93	1.57%	1,571,879
May 28, 2026	61.11	61.23	59.94	59.99	59.99	-1.14%	1,542,966
May 27, 2026	60.36	61.02	59.44	60.68	60.68	-3.21%	2,526,081
May 26, 2026	62.50	63.36	62.33	62.69	62.69	1.75%	1,336,675
May 22, 2026	61.52	61.86	61.11	61.61	61.61	-0.26%	1,381,350
May 21, 2026	61.73	62.20	61.07	61.77	61.77	1.78%	1,943,329
May 20, 2026	61.52	61.89	60.61	60.69	60.69	-0.25%	1,719,828
May 19, 2026	60.76	61.25	60.01	60.84	60.84	-0.07%	3,662,758
May 18, 2026	61.63	62.76	61.33	62.08	60.88	0.50%	1,928,763
May 15, 2026	62.40	62.58	61.38	61.77	60.58	-1.69%	1,392,201
May 14, 2026	63.87	63.91	62.74	62.83	61.62	-1.21%	769,276
May 13, 2026	63.26	63.99	63.17	63.60	62.37	1.76%	1,374,804
May 12, 2026	62.12	62.66	61.73	62.50	61.29	1.02%	1,811,232
May 11, 2026	60.72	61.91	60.65	61.87	60.67	3.44%	1,619,792
May 8, 2026	59.48	60.41	59.24	59.81	58.65	1.44%	2,742,356
May 7, 2026	59.11	59.58	57.74	58.96	57.82	-5.56%	4,636,561
May 6, 2026	62.28	62.87	61.84	62.43	61.22	-1.65%	2,624,907
May 5, 2026	62.72	63.85	62.69	63.48	62.25	1.89%	1,586,677
May 4, 2026	63.13	63.26	62.28	62.30	61.10	-2.20%	1,623,643
May 1, 2026	63.66	64.33	63.33	63.70	62.47	-0.31%	864,710
Apr 30, 2026	63.40	64.16	63.25	63.90	62.66	0.57%	1,168,480
Apr 29, 2026	63.51	63.76	63.03	63.54	62.31	0.62%	996,836
Apr 28, 2026	63.23	63.51	62.79	63.15	61.93	-0.05%	1,480,012
Apr 27, 2026	63.53	63.90	62.88	63.18	61.96	-0.17%	1,029,140
Apr 24, 2026	62.76	63.38	62.40	63.29	62.07	1.05%	1,425,270
Apr 23, 2026	62.25	62.88	62.22	62.63	61.42	0.76%	1,655,866
Apr 22, 2026	62.10	62.51	61.62	62.16	60.96	2.32%	1,708,605
Apr 21, 2026	60.17	60.93	60.13	60.75	59.58	1.86%	1,956,152
Apr 20, 2026	58.76	59.89	58.58	59.64	58.49	1.76%	1,713,698
Apr 17, 2026	56.96	58.61	56.63	58.61	57.48	-0.32%	2,694,897
Apr 16, 2026	58.10	58.96	57.73	58.80	57.66	1.57%	2,548,945
Apr 15, 2026	58.77	59.08	57.80	57.89	56.77	-1.75%	2,037,355
Apr 14, 2026	60.10	60.28	58.71	58.92	57.78	-2.37%	2,048,264
Apr 13, 2026	59.79	60.64	59.62	60.35	59.18	0.77%	3,408,782
Apr 10, 2026	59.10	59.97	59.04	59.89	58.73	1.18%	1,532,510
Apr 9, 2026	59.59	60.25	59.00	59.19	58.05	0.94%	2,767,087
Apr 8, 2026	57.25	58.82	57.12	58.64	57.51	-0.17%	3,185,932
Apr 7, 2026	58.52	58.90	58.29	58.74	57.60	0.36%	2,137,360
Apr 6, 2026	57.62	58.61	57.44	58.53	57.40	0.72%	822,858
Apr 2, 2026	58.48	58.77	57.80	58.11	56.99	0.33%	2,280,433
Apr 1, 2026	58.20	58.50	57.56	57.92	56.80	-0.45%	1,982,352
Mar 31, 2026	58.68	59.38	57.89	58.18	57.06	1.71%	2,478,841
Mar 30, 2026	58.90	58.96	56.99	57.20	56.09	-1.87%	1,415,505
Mar 27, 2026	58.14	59.02	57.78	58.29	57.16	-0.07%	2,433,140
Mar 26, 2026	57.07	58.69	57.07	58.33	57.20	2.01%	2,242,243
Mar 25, 2026	57.39	57.86	57.04	57.18	56.07	-0.09%	1,286,080
Mar 24, 2026	57.06	57.95	56.90	57.23	56.12	0.21%	1,881,308
Mar 23, 2026	55.80	57.49	55.58	57.11	56.01	2.31%	2,832,403
Mar 20, 2026	56.45	56.69	55.75	55.82	54.74	-0.45%	3,989,502
Mar 19, 2026	55.08	56.10	54.79	56.07	54.99	1.59%	4,201,547
Mar 18, 2026	55.67	56.01	55.15	55.19	54.12	-1.06%	2,354,102
Mar 17, 2026	54.77	56.15	54.66	55.78	54.70	3.60%	2,832,611
Mar 16, 2026	52.93	53.92	52.87	53.84	52.80	1.91%	1,538,354
Mar 13, 2026	53.36	53.41	52.48	52.83	51.81	-1.27%	1,721,777
Mar 12, 2026	53.73	53.97	52.37	53.51	52.48	-1.67%	2,667,540
Mar 11, 2026	53.74	54.48	53.43	54.42	53.37	1.23%	1,419,275
Mar 10, 2026	53.48	54.03	53.32	53.76	52.72	1.01%	2,440,254
Mar 9, 2026	52.32	53.38	52.12	53.22	52.19	1.31%	2,374,134
Mar 6, 2026	52.25	52.87	51.85	52.53	51.51	-0.30%	2,335,028
Mar 5, 2026	53.55	53.55	52.15	52.69	51.67	-1.70%	1,933,217
Mar 4, 2026	53.45	53.82	52.72	53.60	52.56	1.25%	1,656,292
Mar 3, 2026	52.33	53.20	51.96	52.94	51.92	-3.02%	2,506,971
Mar 2, 2026	54.92	55.02	53.90	54.59	53.53	0.35%	1,368,736
Feb 27, 2026	54.71	54.86	54.32	54.40	53.35	-0.02%	1,208,131
Feb 26, 2026	53.84	54.60	53.47	54.41	53.36	0.33%	1,195,567
Feb 25, 2026	54.43	54.69	53.96	54.23	53.18	0.26%	1,372,424
Feb 24, 2026	54.02	54.21	53.66	54.09	53.04	0.97%	1,298,302
Feb 23, 2026	52.79	53.71	52.79	53.57	52.53	2.51%	1,320,013
Feb 20, 2026	53.15	53.24	51.32	52.26	51.25	-2.57%	2,868,217
Feb 19, 2026	53.49	54.60	52.65	53.64	52.60	7.86%	4,851,938
Feb 18, 2026	50.16	50.21	49.63	49.73	48.77	0.71%	1,320,093
Feb 17, 2026	49.09	49.54	48.42	49.38	48.43	1.63%	1,435,095
Feb 13, 2026	48.13	48.83	47.67	48.59	47.65	3.21%	2,043,530
Feb 12, 2026	48.06	48.13	46.41	47.08	46.17	-3.23%	1,488,811
Feb 11, 2026	48.25	48.72	47.96	48.65	47.71	2.81%	1,166,399
Feb 10, 2026	47.42	47.43	46.90	47.32	46.41	-0.40%	742,751
Feb 9, 2026	47.31	47.59	47.20	47.51	46.59	1.28%	828,461
Feb 6, 2026	45.97	46.95	45.88	46.91	46.00	2.04%	966,372
Feb 5, 2026	45.74	46.18	45.38	45.97	45.08	-0.93%	1,459,538
Feb 4, 2026	46.44	46.66	45.71	46.40	45.50	0.22%	1,616,506
Feb 3, 2026	45.04	46.36	45.00	46.30	45.41	3.65%	1,405,696