Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 23, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 22, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 21, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 17, 2025	15.85	15.85	15.85	15.85	15.85	-	11
Apr 16, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 15, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 14, 2025	15.85	15.85	15.85	15.85	15.85	-	-
Apr 11, 2025	15.85	15.85	15.85	15.85	15.85	2.84%	400,000
Apr 10, 2025	15.41	15.41	15.41	15.41	15.41	-	11
Apr 9, 2025	15.41	15.41	15.41	15.41	15.41	-	200,000
Apr 8, 2025	16.05	16.05	15.41	15.41	15.41	-2.44%	2,615
Apr 7, 2025	16.00	16.00	15.80	15.80	15.80	-20.59%	826
Apr 4, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Apr 3, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Apr 2, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Apr 1, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 31, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 28, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 27, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 26, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 25, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 24, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 21, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 20, 2025	19.89	19.89	19.89	19.89	19.89	-	-
Mar 19, 2025	19.89	19.89	19.89	19.89	19.89	2.47%	1,000
Mar 18, 2025	19.41	19.41	19.41	19.41	19.41	-	200,000
Mar 17, 2025	19.41	19.41	19.41	19.41	19.41	3.13%	1,631
Mar 14, 2025	18.82	18.82	18.82	18.82	18.82	-	-
Mar 13, 2025	18.82	18.82	18.82	18.82	18.82	-	-
Mar 12, 2025	18.82	18.82	18.82	18.82	18.82	-	-
Mar 11, 2025	18.82	18.82	18.82	18.82	18.82	-	68
Mar 7, 2025	18.82	18.82	18.82	18.82	18.82	6.45%	9,744
Mar 6, 2025	17.68	17.68	17.68	17.68	17.68	-	200,006
Mar 5, 2025	17.68	17.68	17.68	17.68	17.68	-	-
Mar 4, 2025	17.68	17.68	17.68	17.68	17.68	-10.21%	200
Mar 3, 2025	19.69	19.69	19.69	19.69	19.69	-	92,002
Feb 28, 2025	19.69	19.69	19.69	19.69	19.69	-	2,942
Feb 27, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 26, 2025	19.69	19.69	19.69	19.69	19.69	-	1
Feb 25, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 24, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 21, 2025	19.69	19.69	19.69	19.69	19.69	-	1
Feb 20, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 19, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 18, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 14, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 13, 2025	19.69	19.69	19.69	19.69	19.69	-	79,090
Feb 12, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Feb 11, 2025	19.69	19.69	19.69	19.69	19.69	-	-