Tenaris S.A. (TS)
NYSE: TS · Real-Time Price · USD
37.70
+0.59 (1.59%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 37.21 | 37.81 | 37.20 | 37.70 | 37.70 | 1.59% | 1,860,624 |
| Oct 27, 2025 | 36.42 | 37.13 | 36.42 | 37.11 | 37.11 | 3.69% | 1,301,141 |
| Oct 24, 2025 | 36.28 | 36.49 | 35.79 | 35.79 | 35.79 | -2.45% | 1,251,093 |
| Oct 23, 2025 | 35.98 | 36.75 | 35.98 | 36.69 | 36.69 | 3.76% | 1,706,807 |
| Oct 22, 2025 | 35.16 | 35.56 | 35.07 | 35.36 | 35.36 | 1.99% | 1,252,294 |
| Oct 21, 2025 | 34.64 | 34.87 | 34.31 | 34.67 | 34.67 | -0.32% | 1,427,803 |
| Oct 20, 2025 | 34.42 | 34.79 | 34.37 | 34.78 | 34.78 | 1.10% | 1,238,531 |
| Oct 17, 2025 | 34.28 | 34.43 | 34.15 | 34.40 | 34.40 | 0.12% | 997,455 |
| Oct 16, 2025 | 34.57 | 34.91 | 34.25 | 34.36 | 34.36 | 0.23% | 2,279,066 |
| Oct 15, 2025 | 34.39 | 34.62 | 34.21 | 34.28 | 34.28 | -0.26% | 1,197,831 |
| Oct 14, 2025 | 33.79 | 34.43 | 33.72 | 34.37 | 34.37 | 0.44% | 872,671 |
| Oct 13, 2025 | 34.11 | 34.32 | 33.83 | 34.22 | 34.22 | 1.57% | 817,569 |
| Oct 10, 2025 | 34.61 | 34.93 | 33.65 | 33.69 | 33.69 | -5.23% | 1,433,702 |
| Oct 9, 2025 | 36.37 | 36.56 | 35.55 | 35.55 | 35.55 | -2.39% | 1,014,440 |
| Oct 8, 2025 | 36.60 | 36.61 | 36.24 | 36.42 | 36.42 | 0.05% | 949,077 |
| Oct 7, 2025 | 36.20 | 36.44 | 36.11 | 36.40 | 36.40 | 0.64% | 997,763 |
| Oct 6, 2025 | 36.38 | 36.56 | 36.15 | 36.17 | 36.17 | -0.58% | 1,488,230 |
| Oct 3, 2025 | 36.16 | 36.46 | 36.14 | 36.38 | 36.38 | 1.14% | 1,351,933 |
| Oct 2, 2025 | 36.62 | 36.72 | 35.97 | 35.97 | 35.97 | -2.68% | 1,591,674 |
| Oct 1, 2025 | 36.50 | 37.12 | 36.42 | 36.96 | 36.96 | 3.33% | 2,443,851 |
| Sep 30, 2025 | 35.62 | 35.79 | 35.40 | 35.77 | 35.77 | 0.45% | 2,445,497 |
| Sep 29, 2025 | 35.48 | 35.86 | 35.38 | 35.61 | 35.61 | 0.71% | 2,528,524 |
| Sep 26, 2025 | 35.13 | 35.53 | 35.13 | 35.36 | 35.36 | 1.67% | 1,976,151 |
| Sep 25, 2025 | 34.42 | 35.03 | 34.40 | 34.78 | 34.78 | 0.29% | 1,770,263 |
| Sep 24, 2025 | 35.33 | 35.70 | 34.60 | 34.68 | 34.68 | -1.59% | 3,040,317 |
| Sep 23, 2025 | 35.22 | 35.93 | 35.16 | 35.24 | 35.24 | 1.35% | 2,350,005 |
| Sep 22, 2025 | 34.77 | 34.97 | 34.16 | 34.77 | 34.77 | -0.43% | 2,526,860 |
| Sep 19, 2025 | 34.96 | 35.10 | 34.82 | 34.92 | 34.92 | -0.57% | 1,531,192 |
| Sep 18, 2025 | 35.51 | 35.55 | 34.99 | 35.12 | 35.12 | -0.59% | 1,194,566 |
| Sep 17, 2025 | 35.29 | 35.86 | 35.17 | 35.33 | 35.33 | -2.65% | 1,890,601 |
| Sep 16, 2025 | 35.82 | 36.51 | 35.82 | 36.29 | 36.29 | 1.26% | 1,121,687 |
| Sep 15, 2025 | 35.73 | 35.99 | 35.63 | 35.84 | 35.84 | 0.03% | 845,680 |
| Sep 12, 2025 | 36.22 | 36.58 | 35.80 | 35.83 | 35.83 | -0.56% | 1,252,497 |
| Sep 11, 2025 | 35.77 | 36.05 | 35.62 | 36.03 | 36.03 | 1.29% | 1,587,684 |
| Sep 10, 2025 | 35.07 | 35.64 | 34.94 | 35.57 | 35.57 | 1.34% | 2,166,613 |
| Sep 9, 2025 | 35.43 | 35.72 | 35.10 | 35.10 | 35.10 | 0.60% | 2,205,426 |
| Sep 8, 2025 | 35.34 | 35.49 | 34.64 | 34.89 | 34.89 | 0.03% | 2,871,548 |
| Sep 5, 2025 | 35.53 | 35.53 | 34.84 | 34.88 | 34.88 | -2.68% | 3,553,390 |
| Sep 4, 2025 | 35.18 | 35.93 | 34.97 | 35.84 | 35.84 | 2.52% | 1,975,068 |
| Sep 3, 2025 | 35.61 | 36.19 | 34.93 | 34.96 | 34.96 | -1.69% | 2,905,538 |
| Sep 2, 2025 | 36.05 | 36.07 | 35.28 | 35.56 | 35.56 | -1.74% | 2,740,754 |
| Aug 29, 2025 | 36.22 | 36.55 | 36.11 | 36.19 | 36.19 | -0.52% | 1,216,346 |
| Aug 28, 2025 | 36.21 | 36.48 | 36.04 | 36.38 | 36.38 | 1.11% | 1,335,688 |
| Aug 27, 2025 | 35.86 | 36.28 | 35.83 | 35.98 | 35.98 | -0.36% | 1,522,523 |
| Aug 26, 2025 | 36.35 | 36.36 | 35.83 | 36.11 | 36.11 | -0.06% | 1,894,606 |
| Aug 25, 2025 | 36.48 | 36.59 | 36.11 | 36.13 | 36.13 | -1.07% | 1,133,291 |
| Aug 22, 2025 | 36.02 | 36.69 | 36.00 | 36.52 | 36.52 | 1.78% | 2,330,270 |
| Aug 21, 2025 | 35.66 | 36.06 | 35.54 | 35.88 | 35.88 | 0.67% | 987,840 |
| Aug 20, 2025 | 35.87 | 36.01 | 35.58 | 35.64 | 35.64 | -0.59% | 758,152 |
| Aug 19, 2025 | 36.01 | 36.23 | 35.74 | 35.85 | 35.85 | 0.31% | 1,324,023 |