Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.85	37.16	36.72	37.01	37.01	0.52%	1,175,456
Nov 19, 2024	36.47	36.86	36.46	36.82	36.82	-1.81%	789,714
Nov 18, 2024	37.50	37.70	37.33	37.50	36.96	1.35%	888,204
Nov 15, 2024	37.13	37.37	36.95	37.00	36.47	0.11%	1,018,297
Nov 14, 2024	36.87	37.00	36.76	36.96	36.43	0.46%	1,123,981
Nov 13, 2024	36.55	37.08	36.27	36.79	36.26	0.74%	1,697,966
Nov 12, 2024	37.38	37.39	36.45	36.52	35.99	-2.87%	2,698,345
Nov 11, 2024	37.24	37.67	37.14	37.60	37.06	1.70%	1,899,410
Nov 8, 2024	36.92	37.19	36.70	36.97	36.44	-1.20%	2,121,180
Nov 7, 2024	36.60	37.80	36.32	37.42	36.88	2.44%	3,321,316
Nov 6, 2024	34.61	36.60	34.56	36.53	36.00	8.27%	3,684,330
Nov 5, 2024	33.49	33.84	33.40	33.74	33.25	2.15%	1,684,932
Nov 4, 2024	33.10	33.42	32.96	33.03	32.55	-0.57%	1,691,990
Nov 1, 2024	33.20	33.36	33.10	33.22	32.74	1.03%	1,536,125
Oct 31, 2024	32.93	33.11	32.54	32.88	32.41	0.61%	1,481,995
Oct 30, 2024	32.61	32.86	32.41	32.68	32.21	0.99%	1,326,001
Oct 29, 2024	32.71	32.74	32.26	32.36	31.89	0.22%	2,290,586
Oct 28, 2024	31.69	32.30	31.63	32.29	31.82	0.40%	1,851,650
Oct 25, 2024	31.94	32.17	31.83	32.16	31.70	2.45%	1,284,141
Oct 24, 2024	31.71	31.76	31.31	31.39	30.94	-0.88%	939,634
Oct 23, 2024	31.78	32.13	31.52	31.67	31.21	-1.92%	1,370,266
Oct 22, 2024	32.11	32.39	31.89	32.29	31.82	1.48%	1,658,857
Oct 21, 2024	31.80	31.89	31.64	31.82	31.36	0.28%	902,402
Oct 18, 2024	31.72	31.75	31.36	31.73	31.27	0.32%	1,871,862
Oct 17, 2024	31.38	31.68	31.31	31.63	31.17	0.19%	1,101,513
Oct 16, 2024	31.59	31.66	31.45	31.57	31.11	0.86%	839,149
Oct 15, 2024	31.69	31.77	31.26	31.30	30.85	-2.86%	1,334,219
Oct 14, 2024	32.16	32.24	31.94	32.22	31.75	-0.34%	862,975
Oct 11, 2024	32.16	32.42	32.16	32.33	31.86	0.34%	592,962
Oct 10, 2024	31.98	32.29	31.89	32.22	31.75	1.45%	764,576
Oct 9, 2024	31.54	32.10	31.38	31.76	31.30	0.41%	1,649,319
Oct 8, 2024	32.18	32.25	31.33	31.63	31.17	-2.38%	2,322,554
Oct 7, 2024	32.37	32.50	32.24	32.40	31.93	-0.43%	1,256,840
Oct 4, 2024	32.55	32.84	32.28	32.54	32.07	0.28%	1,243,749
Oct 3, 2024	32.00	32.52	31.88	32.45	31.98	0.19%	1,263,490
Oct 2, 2024	32.66	32.73	32.19	32.39	31.92	0.28%	1,914,182
Oct 1, 2024	31.68	32.49	31.68	32.30	31.83	1.60%	3,707,470
Sep 30, 2024	31.46	31.83	31.27	31.79	31.33	0.70%	2,456,881
Sep 27, 2024	31.29	31.65	31.16	31.57	31.11	2.37%	1,619,080
Sep 26, 2024	30.59	30.93	30.45	30.84	30.39	0.33%	3,476,520
Sep 25, 2024	31.01	31.05	30.62	30.74	30.30	0.29%	2,393,895
Sep 24, 2024	30.69	30.88	30.52	30.65	30.21	4.25%	2,911,526
Sep 23, 2024	29.46	29.75	29.29	29.40	28.98	-0.37%	1,526,709
Sep 20, 2024	29.33	29.65	29.16	29.51	29.08	-0.71%	1,501,854
Sep 19, 2024	29.89	29.94	29.47	29.72	29.29	1.71%	1,330,841
Sep 18, 2024	29.43	29.60	29.18	29.22	28.80	-0.27%	1,688,780
Sep 17, 2024	28.88	29.44	28.84	29.30	28.88	2.02%	1,387,399
Sep 16, 2024	28.54	28.76	28.31	28.72	28.31	1.45%	1,074,473
Sep 13, 2024	28.56	28.64	28.18	28.31	27.90	-0.07%	1,770,053
Sep 12, 2024	28.18	28.51	28.07	28.33	27.92	0.43%	2,026,564
Sep 11, 2024	28.25	28.25	27.59	28.21	27.80	0.43%	2,495,938
Sep 10, 2024	28.53	28.54	27.86	28.09	27.68	-1.92%	1,491,563
Sep 9, 2024	28.88	28.89	28.59	28.64	28.23	0.28%	1,122,307
Sep 6, 2024	28.78	28.91	28.36	28.56	28.15	-0.70%	1,727,006
Sep 5, 2024	29.17	29.22	28.73	28.76	28.34	-0.83%	1,821,548
Sep 4, 2024	29.38	29.71	28.91	29.00	28.58	-1.02%	3,192,574
Sep 3, 2024	29.29	29.42	28.99	29.30	28.88	-1.31%	4,308,177
Aug 30, 2024	29.07	29.73	28.99	29.69	29.26	1.47%	6,441,449
Aug 29, 2024	28.77	29.37	28.46	29.26	28.84	4.84%	3,590,384
Aug 28, 2024	27.81	27.95	27.64	27.91	27.51	-0.75%	1,564,621
Aug 27, 2024	28.57	28.60	27.94	28.12	27.71	-2.02%	3,505,069
Aug 26, 2024	28.66	29.06	28.63	28.70	28.29	0.88%	1,296,160
Aug 23, 2024	28.15	28.54	28.13	28.45	28.04	1.72%	1,023,244
Aug 22, 2024	27.96	28.13	27.84	27.97	27.57	-0.25%	1,173,966
Aug 21, 2024	27.86	28.11	27.75	28.04	27.64	1.48%	1,576,858
Aug 20, 2024	28.11	28.16	27.63	27.63	27.23	-2.44%	2,426,820
Aug 19, 2024	28.39	28.52	28.27	28.32	27.91	0.39%	1,048,037
Aug 16, 2024	28.23	28.34	28.10	28.21	27.80	-0.49%	1,157,884
Aug 15, 2024	28.12	28.52	28.08	28.35	27.94	1.39%	1,350,830
Aug 14, 2024	28.25	28.27	27.90	27.96	27.56	-0.43%	1,244,574
Aug 13, 2024	27.81	28.18	27.72	28.08	27.67	-	1,539,562
Aug 12, 2024	27.89	28.18	27.88	28.08	27.67	1.34%	1,408,609
Aug 9, 2024	27.59	27.95	27.49	27.71	27.31	-0.22%	2,090,624
Aug 8, 2024	27.83	27.97	27.69	27.77	27.37	-0.32%	3,291,640
Aug 7, 2024	28.06	28.18	27.77	27.86	27.46	0.43%	1,460,966
Aug 6, 2024	27.43	27.98	27.37	27.74	27.34	-1.18%	1,713,892
Aug 5, 2024	27.53	28.33	27.24	28.07	27.66	-0.39%	2,674,265
Aug 2, 2024	29.27	29.28	27.98	28.18	27.77	-2.08%	3,504,752
Aug 1, 2024	29.21	29.60	28.54	28.78	28.36	-9.61%	7,163,256
Jul 31, 2024	31.89	32.11	31.49	31.84	31.38	1.30%	3,998,369
Jul 30, 2024	31.51	31.70	31.25	31.43	30.98	-0.47%	2,978,278
Jul 29, 2024	31.60	31.73	31.28	31.58	31.12	-0.82%	2,132,006
Jul 26, 2024	31.75	31.93	31.57	31.84	31.38	0.63%	1,572,928
Jul 25, 2024	30.94	31.79	30.83	31.64	31.18	1.97%	2,226,098
Jul 24, 2024	31.36	31.52	30.98	31.03	30.58	-0.74%	1,427,553
Jul 23, 2024	31.38	31.48	30.99	31.26	30.81	-1.08%	2,119,018
Jul 22, 2024	31.60	31.87	31.51	31.60	31.14	-0.06%	1,335,636
Jul 19, 2024	31.82	31.87	31.41	31.62	31.16	-1.19%	2,196,608
Jul 18, 2024	31.81	32.18	31.77	32.00	31.54	0.98%	2,722,183
Jul 17, 2024	31.80	31.94	31.47	31.69	31.23	-0.22%	1,571,885
Jul 16, 2024	31.25	31.85	31.13	31.76	31.30	0.41%	1,691,155
Jul 15, 2024	31.47	31.90	31.29	31.63	31.17	1.35%	1,812,565
Jul 12, 2024	31.39	31.46	31.13	31.21	30.76	0.03%	1,414,656
Jul 11, 2024	30.82	31.29	30.70	31.20	30.75	0.74%	1,313,705
Jul 10, 2024	30.71	30.99	30.61	30.97	30.52	1.67%	1,020,964
Jul 9, 2024	30.53	30.73	30.45	30.46	30.02	-0.52%	1,594,290
Jul 8, 2024	30.59	30.76	30.49	30.62	30.18	-0.97%	1,244,684
Jul 5, 2024	31.35	31.35	30.71	30.92	30.47	-0.64%	790,468
Jul 3, 2024	31.01	31.28	30.97	31.12	30.67	0.97%	628,480
Jul 2, 2024	30.79	30.90	30.64	30.82	30.38	0.26%	1,151,723