Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	41.77	41.87	41.48	41.79	41.79	0.75%	933,120
Jan 15, 2026	42.18	42.25	41.46	41.48	41.48	-2.22%	1,595,426
Jan 14, 2026	41.71	42.69	41.67	42.42	42.42	1.68%	1,722,404
Jan 13, 2026	41.10	41.90	41.06	41.72	41.72	3.27%	1,243,831
Jan 12, 2026	40.23	40.64	40.18	40.40	40.40	1.10%	1,081,068
Jan 9, 2026	40.41	40.57	39.92	39.96	39.96	-1.50%	803,450
Jan 8, 2026	39.74	40.58	39.61	40.57	40.57	2.94%	1,559,717
Jan 7, 2026	39.46	39.60	39.07	39.41	39.41	-2.35%	948,865
Jan 6, 2026	41.00	41.37	40.32	40.36	40.36	-0.57%	1,783,908
Jan 5, 2026	40.14	40.89	39.56	40.59	40.59	3.89%	3,373,815
Jan 2, 2026	38.43	39.16	38.30	39.07	39.07	1.61%	1,350,960
Dec 31, 2025	39.00	39.06	38.45	38.45	38.45	-1.00%	644,268
Dec 30, 2025	38.65	38.95	38.64	38.84	38.84	0.80%	891,537
Dec 29, 2025	38.60	38.70	38.34	38.53	38.53	0.52%	825,022
Dec 26, 2025	38.41	38.54	38.17	38.33	38.33	0.03%	448,446
Dec 24, 2025	38.22	38.40	38.08	38.32	38.32	-0.21%	272,834
Dec 23, 2025	38.45	38.74	38.23	38.40	38.40	0.63%	964,982
Dec 22, 2025	38.36	38.60	38.11	38.16	38.16	1.06%	1,068,161
Dec 19, 2025	38.26	38.39	37.69	37.76	37.76	-0.68%	2,456,661
Dec 18, 2025	39.43	39.46	37.92	38.02	38.02	-5.00%	3,003,768
Dec 17, 2025	39.76	40.09	39.43	40.02	40.02	1.34%	1,398,368
Dec 16, 2025	39.84	39.95	39.33	39.49	39.49	-2.08%	1,222,219
Dec 15, 2025	40.65	40.66	40.02	40.33	40.33	-0.17%	894,888
Dec 12, 2025	40.75	40.81	40.22	40.40	40.40	-0.74%	602,544
Dec 11, 2025	40.60	40.90	40.53	40.70	40.70	-0.15%	951,545
Dec 10, 2025	40.15	40.79	39.88	40.76	40.76	0.39%	1,040,781
Dec 9, 2025	40.56	40.92	40.49	40.60	40.60	-0.56%	876,022
Dec 8, 2025	40.97	41.42	40.80	40.83	40.83	-0.12%	617,945
Dec 5, 2025	41.29	41.48	40.84	40.88	40.88	-1.11%	777,260
Dec 4, 2025	41.16	41.59	41.14	41.34	41.34	0.44%	898,926
Dec 3, 2025	40.50	41.18	40.43	41.16	41.16	3.44%	954,779
Dec 2, 2025	39.54	39.89	39.38	39.79	39.79	-1.92%	923,618
Dec 1, 2025	40.59	41.08	40.46	40.57	40.57	0.87%	1,095,373
Nov 28, 2025	39.85	40.45	39.80	40.22	40.22	0.78%	489,194
Nov 26, 2025	39.65	40.00	39.64	39.91	39.91	0.73%	893,062
Nov 25, 2025	39.15	39.64	38.93	39.62	39.62	0.15%	1,180,444
Nov 24, 2025	39.46	39.66	39.03	39.56	38.98	-0.98%	1,050,535
Nov 21, 2025	39.53	39.96	39.33	39.95	39.36	0.83%	724,649
Nov 20, 2025	40.35	40.88	39.48	39.62	39.04	-1.76%	923,029
Nov 19, 2025	39.91	40.64	39.86	40.33	39.74	0.05%	1,347,135
Nov 18, 2025	39.57	40.37	39.53	40.31	39.72	0.25%	1,305,333
Nov 17, 2025	40.60	40.80	40.07	40.21	39.62	-1.16%	1,082,656
Nov 14, 2025	40.50	41.06	40.43	40.68	40.08	-0.68%	896,812
Nov 13, 2025	41.33	41.62	40.95	40.96	40.36	0.02%	1,073,611
Nov 12, 2025	41.12	41.41	40.94	40.95	40.35	-0.80%	990,093
Nov 11, 2025	41.25	41.76	41.21	41.28	40.67	0.68%	992,062
Nov 10, 2025	40.82	41.09	40.40	41.00	40.40	1.03%	574,390
Nov 7, 2025	40.42	40.92	40.10	40.58	39.99	-0.15%	1,102,427
Nov 6, 2025	40.43	40.79	40.38	40.64	40.04	1.32%	842,997
Nov 5, 2025	39.86	40.38	39.79	40.11	39.52	0.75%	1,099,996