Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.08	23.25	22.95	23.12	23.12	-	2,252,088
Feb 26, 2026	22.93	23.17	22.66	23.12	23.12	0.26%	2,108,172
Feb 25, 2026	22.85	23.23	22.66	23.06	23.06	0.61%	2,179,027
Feb 24, 2026	22.75	23.11	22.58	22.92	22.92	1.42%	3,075,721
Feb 23, 2026	22.25	22.78	22.10	22.60	22.60	2.08%	2,292,436
Feb 20, 2026	22.87	22.87	22.13	22.14	22.14	-4.16%	3,877,214
Feb 19, 2026	21.90	23.24	21.64	23.10	23.10	9.48%	7,247,831
Feb 18, 2026	20.87	21.24	20.87	21.10	21.10	1.78%	2,040,494
Feb 17, 2026	20.77	20.87	20.50	20.73	20.73	-0.77%	1,600,742
Feb 16, 2026	20.39	20.89	20.28	20.89	20.89	2.91%	2,535,569
Feb 13, 2026	19.90	20.63	19.87	20.30	20.30	2.45%	2,871,533
Feb 12, 2026	20.64	20.64	19.77	19.82	19.82	-3.11%	1,921,964
Feb 11, 2026	19.91	20.50	19.84	20.45	20.45	3.20%	3,309,411
Feb 10, 2026	19.88	19.95	19.65	19.82	19.82	-0.58%	2,226,353
Feb 9, 2026	19.80	19.94	19.67	19.93	19.93	1.01%	2,110,821
Feb 6, 2026	19.54	19.75	19.38	19.73	19.73	1.39%	2,328,048
Feb 5, 2026	19.38	19.70	19.26	19.46	19.46	-0.08%	2,816,550
Feb 4, 2026	19.52	19.78	19.38	19.48	19.48	0.44%	2,583,652
Feb 3, 2026	19.07	19.43	18.88	19.39	19.39	2.70%	2,684,106
Feb 2, 2026	18.38	18.88	18.12	18.88	18.88	0.64%	2,770,441
Jan 30, 2026	18.66	18.76	18.53	18.76	18.76	-0.16%	2,313,688
Jan 29, 2026	18.89	19.15	18.63	18.79	18.79	0.97%	2,790,621
Jan 28, 2026	18.70	18.72	18.48	18.61	18.61	-0.43%	2,579,115
Jan 27, 2026	18.63	18.78	18.49	18.69	18.69	0.19%	3,205,386
Jan 26, 2026	18.91	18.91	18.55	18.66	18.66	-1.69%	2,859,439
Jan 23, 2026	18.90	19.34	18.81	18.98	18.98	0.26%	3,426,576
Jan 22, 2026	19.02	19.15	18.68	18.93	18.93	1.15%	2,714,322
Jan 21, 2026	18.24	18.73	18.20	18.71	18.71	3.43%	3,574,674
Jan 20, 2026	17.83	18.09	17.75	18.09	18.09	0.61%	1,772,886
Jan 19, 2026	17.84	17.98	17.82	17.98	17.98	0.14%	1,924,345
Jan 16, 2026	17.90	18.00	17.74	17.96	17.96	-0.77%	1,823,812
Jan 15, 2026	18.12	18.18	17.97	18.10	18.10	-0.17%	2,535,629
Jan 14, 2026	17.90	18.13	17.76	18.13	18.13	1.43%	3,375,282
Jan 13, 2026	17.43	17.87	17.28	17.87	17.87	2.82%	3,048,476
Jan 12, 2026	17.17	17.38	17.07	17.38	17.38	0.78%	2,061,530
Jan 9, 2026	17.45	17.55	17.08	17.25	17.25	1.03%	2,781,737
Jan 8, 2026	16.88	17.09	16.83	17.07	17.07	1.34%	2,858,586
Jan 7, 2026	17.22	17.23	16.74	16.85	16.85	-3.49%	4,028,548
Jan 6, 2026	17.40	17.65	17.23	17.46	17.46	1.36%	4,753,546
Jan 5, 2026	17.02	17.34	16.89	17.22	17.22	4.62%	7,145,496
Jan 2, 2026	16.56	16.58	16.34	16.46	16.46	-0.30%	2,791,179
Dec 30, 2025	16.43	16.53	16.42	16.51	16.51	0.79%	2,371,098
Dec 29, 2025	16.33	16.47	16.30	16.38	16.38	0.37%	2,054,082
Dec 23, 2025	16.28	16.47	16.19	16.32	16.32	0.25%	2,009,040
Dec 22, 2025	16.41	16.42	16.26	16.28	16.28	0.46%	2,766,444
Dec 19, 2025	16.33	16.43	16.10	16.21	16.21	-1.49%	6,959,327
Dec 18, 2025	16.99	16.99	16.31	16.45	16.45	-2.75%	4,178,584
Dec 17, 2025	16.88	17.07	16.79	16.92	16.92	0.74%	2,854,150
Dec 16, 2025	17.03	17.14	16.73	16.79	16.79	-1.87%	3,291,696
Dec 15, 2025	17.20	17.31	17.06	17.11	17.11	-0.35%	2,326,897