Tenaris S.A. (TNRSF)
OTCMKTS
· Delayed Price · Currency is USD
17.34
+0.96 (5.83%)
Jun 6, 2025, 11:39 AM EDT
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Jun 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Jun 3, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Jun 2, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 5 |
| May 30, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| May 29, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | 1,308 |
| May 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| May 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| May 23, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| May 22, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| May 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| May 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -5.04% | 144 |
| May 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.68 | - | 4,150 |
| May 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.68 | - | 1 |
| May 15, 2025 | 17.44 | 17.44 | 17.25 | 17.25 | 16.68 | 1.17% | 3,252 |
| May 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.49 | - | - |
| May 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.49 | - | 11 |
| May 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.49 | - | 594 |
| May 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.49 | -1.04% | 899 |
| May 8, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | - |
| May 7, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | - |
| May 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | 8 |
| May 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | - |
| May 2, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | 30 |
| May 1, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | - |
| Apr 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | - | - |
| Apr 29, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 16.66 | 2.24% | 190 |
| Apr 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.30 | 6.34% | 350 |
| Apr 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | 11 |
| Apr 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | - | - |
| Apr 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.32 | 2.84% | 400,000 |
| Apr 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 14.90 | - | 11 |
| Apr 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 14.90 | - | 200,000 |
| Apr 8, 2025 | 16.05 | 16.05 | 15.41 | 15.41 | 14.90 | -2.44% | 2,615 |
| Apr 7, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.27 | -20.59% | 826 |
| Apr 4, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Apr 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Apr 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Apr 1, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Mar 31, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Mar 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Mar 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |
| Mar 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.23 | - | - |