Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.23	63.51	62.79	63.22	-	0.06%	1,198,535
Apr 27, 2026	63.53	63.90	62.88	63.18	63.18	-0.17%	1,029,139
Apr 24, 2026	62.76	63.38	62.40	63.29	63.29	1.05%	1,416,440
Apr 23, 2026	62.25	62.88	62.22	62.63	62.63	0.76%	1,654,723
Apr 22, 2026	62.10	62.51	61.62	62.16	62.16	2.32%	1,697,677
Apr 21, 2026	60.17	60.93	60.13	60.75	60.75	1.86%	1,956,093
Apr 20, 2026	58.76	59.89	58.58	59.64	59.64	1.76%	1,713,688
Apr 17, 2026	56.96	58.61	56.63	58.61	58.61	-0.32%	2,687,097
Apr 16, 2026	58.10	58.96	57.73	58.80	58.80	1.57%	2,539,136
Apr 15, 2026	58.77	59.08	57.80	57.89	57.89	-1.75%	2,036,394
Apr 14, 2026	60.10	60.28	58.71	58.92	58.92	-2.37%	2,048,284
Apr 13, 2026	59.79	60.64	59.62	60.35	60.35	0.77%	3,408,708
Apr 10, 2026	59.10	59.97	59.04	59.89	59.89	1.18%	1,532,506
Apr 9, 2026	59.59	60.25	59.00	59.19	59.19	0.94%	2,766,864
Apr 8, 2026	57.25	58.82	57.12	58.64	58.64	-0.17%	3,171,780
Apr 7, 2026	58.52	58.90	58.29	58.74	58.74	0.36%	1,956,076
Apr 6, 2026	57.62	58.61	57.44	58.53	58.53	0.72%	822,451
Apr 2, 2026	58.48	58.77	57.80	58.11	58.11	0.33%	2,279,605
Apr 1, 2026	58.20	58.50	57.56	57.92	57.92	-0.45%	1,981,346
Mar 31, 2026	58.68	59.38	57.89	58.18	58.18	1.71%	2,458,528
Mar 30, 2026	58.90	58.96	56.99	57.20	57.20	-1.87%	1,415,324
Mar 27, 2026	58.14	59.02	57.78	58.29	58.29	-0.07%	2,433,108
Mar 26, 2026	57.07	58.69	57.07	58.33	58.33	2.01%	2,241,452
Mar 25, 2026	57.39	57.86	57.04	57.18	57.18	-0.09%	1,286,063
Mar 24, 2026	57.06	57.95	56.90	57.23	57.23	0.21%	1,880,003
Mar 23, 2026	55.80	57.49	55.58	57.11	57.11	2.31%	2,831,502
Mar 20, 2026	56.45	56.69	55.75	55.82	55.82	-0.45%	3,987,560
Mar 19, 2026	55.08	56.10	54.79	56.07	56.07	1.59%	4,198,177
Mar 18, 2026	55.67	56.01	55.15	55.19	55.19	-1.06%	2,354,095
Mar 17, 2026	54.77	56.15	54.66	55.78	55.78	3.60%	2,832,274
Mar 16, 2026	52.93	53.92	52.87	53.84	53.84	1.91%	1,538,346
Mar 13, 2026	53.36	53.41	52.48	52.83	52.83	-1.27%	1,721,733
Mar 12, 2026	53.73	53.97	52.37	53.51	53.51	-1.67%	2,667,135
Mar 11, 2026	53.74	54.48	53.43	54.42	54.42	1.23%	1,419,275
Mar 10, 2026	53.48	54.03	53.32	53.76	53.76	1.01%	2,440,153
Mar 9, 2026	52.32	53.38	52.12	53.22	53.22	1.31%	2,373,557
Mar 6, 2026	52.25	52.87	51.85	52.53	52.53	-0.30%	2,334,887
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