Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.29	24.58	24.19	24.49	24.49	1.28%	6,253,474
Mar 19, 2026	24.08	24.32	23.85	24.18	24.18	-0.04%	2,144,022
Mar 18, 2026	24.11	24.22	23.91	24.19	24.19	0.33%	1,778,884
Mar 17, 2026	23.34	24.34	23.34	24.11	24.11	3.61%	2,559,684
Mar 16, 2026	23.09	23.42	22.98	23.27	23.27	1.00%	1,066,394
Mar 13, 2026	23.24	23.41	22.92	23.04	23.04	-0.69%	1,140,522
Mar 12, 2026	23.30	23.43	22.74	23.20	23.20	-0.51%	1,466,230
Mar 11, 2026	23.20	23.52	23.08	23.32	23.32	0.56%	1,580,017
Mar 10, 2026	22.70	23.19	22.49	23.19	23.19	1.89%	2,419,212
Mar 9, 2026	22.59	22.84	22.25	22.76	22.76	0.66%	1,824,770
Mar 6, 2026	22.84	22.84	22.42	22.61	22.61	-0.31%	1,566,330
Mar 5, 2026	23.08	23.23	22.64	22.68	22.68	-1.22%	1,451,718
Mar 4, 2026	22.79	23.03	22.48	22.96	22.96	0.70%	1,655,449
Mar 3, 2026	23.18	23.24	22.35	22.80	22.80	-1.89%	2,787,846
Mar 2, 2026	23.38	23.66	23.02	23.24	23.24	0.52%	2,630,858
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