Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	38.00	38.40	37.91	37.94	-	-0.34%	797,346
Jul 25, 2025	38.07	38.19	37.75	38.07	38.07	-0.24%	836,984
Jul 24, 2025	38.25	38.55	37.83	38.16	38.16	-1.75%	2,748,378
Jul 23, 2025	37.84	38.98	37.84	38.84	38.84	2.83%	1,630,866
Jul 22, 2025	37.19	37.86	37.06	37.77	37.77	2.19%	1,136,145
Jul 21, 2025	37.31	37.35	36.94	36.96	36.96	0.82%	967,407
Jul 18, 2025	37.27	37.34	36.50	36.66	36.66	-0.89%	1,208,012
Jul 17, 2025	36.95	37.23	36.88	36.99	36.99	-1.10%	845,126
Jul 16, 2025	37.22	37.59	36.94	37.40	37.40	0.40%	1,291,324
Jul 15, 2025	38.01	38.01	37.24	37.25	37.25	-2.49%	778,348
Jul 14, 2025	38.32	38.36	37.93	38.20	38.20	-1.19%	1,420,344
Jul 11, 2025	38.11	38.70	37.99	38.66	38.66	1.60%	770,875
Jul 10, 2025	38.00	38.25	37.86	38.05	38.05	-1.35%	1,286,775
Jul 9, 2025	38.75	38.97	38.46	38.57	38.57	-0.72%	1,064,368
Jul 8, 2025	38.03	38.85	38.00	38.85	38.85	2.10%	1,011,853
Jul 7, 2025	38.18	38.49	37.70	38.05	38.05	-0.89%	926,023
Jul 3, 2025	38.24	38.46	38.21	38.39	38.39	-0.93%	564,985
Jul 2, 2025	38.13	38.77	37.67	38.75	38.75	4.79%	1,274,290
Jul 1, 2025	37.15	37.28	36.74	36.98	36.98	-1.12%	1,879,484
Jun 30, 2025	37.44	37.60	37.26	37.40	37.40	1.33%	1,592,831
Jun 27, 2025	36.62	37.08	36.57	36.91	36.91	1.15%	2,213,559
Jun 26, 2025	35.97	36.54	35.67	36.49	36.49	2.76%	1,612,784
Jun 25, 2025	35.78	35.97	35.36	35.51	35.51	-0.53%	2,347,455
Jun 24, 2025	35.61	35.99	35.49	35.70	35.70	-	1,974,556
Jun 23, 2025	36.57	36.82	35.64	35.70	35.70	-2.06%	1,924,811
Jun 20, 2025	36.33	36.63	36.25	36.45	36.45	-0.08%	2,102,598
Jun 18, 2025	36.54	36.81	36.18	36.48	36.48	-0.79%	2,086,999
Jun 17, 2025	36.68	36.90	36.40	36.77	36.77	1.55%	1,339,615
Jun 16, 2025	36.24	36.44	35.87	36.21	36.21	0.61%	1,265,784
Jun 13, 2025	36.25	36.29	35.78	35.99	35.99	-0.11%	1,684,902
Jun 12, 2025	36.15	36.21	35.91	36.03	36.03	-0.58%	926,176
Jun 11, 2025	36.03	36.30	35.85	36.24	36.24	0.36%	2,337,903
Jun 10, 2025	35.71	36.30	35.71	36.11	36.11	1.92%	1,901,201
Jun 9, 2025	34.85	35.69	34.73	35.43	35.43	2.22%	1,288,801
Jun 6, 2025	34.39	34.78	34.38	34.66	34.66	0.29%	1,148,224
Jun 5, 2025	34.85	34.86	34.54	34.56	34.56	0.17%	655,621
Jun 4, 2025	35.18	35.36	34.45	34.50	34.50	-2.21%	1,219,161
Jun 3, 2025	34.84	35.38	34.48	35.28	35.28	-0.11%	1,697,099
Jun 2, 2025	34.74	35.60	34.65	35.32	35.32	5.59%	2,606,568
May 30, 2025	33.77	33.77	33.27	33.45	33.45	-1.06%	1,140,480
May 29, 2025	33.55	33.91	33.46	33.81	33.81	1.47%	1,259,615
May 28, 2025	34.40	34.42	33.22	33.32	33.32	2.18%	3,556,317
May 27, 2025	32.87	32.89	32.44	32.61	32.61	0.12%	1,234,230
May 23, 2025	32.17	32.67	32.14	32.57	32.57	0.56%	988,429
May 22, 2025	32.45	32.52	32.00	32.39	32.39	-1.49%	1,240,699
May 21, 2025	33.27	33.36	32.86	32.88	32.88	-1.29%	959,834
May 20, 2025	32.90	33.50	32.81	33.31	33.31	-2.35%	1,306,665
May 19, 2025	34.01	34.16	33.78	34.11	33.55	-	1,451,126
May 16, 2025	34.32	34.39	33.79	34.11	33.55	-1.10%	1,687,772
May 15, 2025	34.35	34.50	34.07	34.49	33.92	-0.69%	1,461,931