Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.76	39.81	38.96	39.10	39.10	-1.44%	1,107,071
Mar 27, 2025	39.86	39.93	39.43	39.67	39.67	-1.37%	931,187
Mar 26, 2025	40.37	40.87	40.15	40.22	40.22	-0.15%	966,145
Mar 25, 2025	39.97	40.37	39.89	40.28	40.28	1.64%	660,197
Mar 24, 2025	39.44	39.85	39.40	39.63	39.63	0.66%	865,227
Mar 21, 2025	39.41	39.52	39.16	39.37	39.37	-1.33%	1,316,542
Mar 20, 2025	39.41	40.01	39.35	39.90	39.90	-0.52%	1,062,347
Mar 19, 2025	39.15	40.30	39.12	40.11	40.11	2.35%	1,605,240
Mar 18, 2025	39.12	39.23	38.68	39.19	39.19	1.06%	1,312,134
Mar 17, 2025	38.52	38.94	38.52	38.78	38.78	0.78%	1,125,512
Mar 14, 2025	37.92	38.56	37.80	38.48	38.48	4.11%	1,268,246
Mar 13, 2025	36.86	37.27	36.79	36.96	36.96	-0.40%	914,129
Mar 12, 2025	36.77	37.44	36.64	37.11	37.11	1.12%	1,030,372
Mar 11, 2025	35.90	36.89	35.84	36.70	36.70	2.71%	1,837,075
Mar 10, 2025	37.24	37.28	35.39	35.73	35.73	-4.03%	3,839,630
Mar 7, 2025	37.37	38.00	37.15	37.23	37.23	-0.32%	2,260,139
Mar 6, 2025	37.23	37.74	37.18	37.35	37.35	-0.19%	1,835,679
Mar 5, 2025	36.48	37.53	36.19	37.42	37.42	4.06%	2,392,341
Mar 4, 2025	36.60	36.62	35.64	35.96	35.96	-2.97%	2,232,054
Mar 3, 2025	38.26	38.37	36.68	37.06	37.06	-2.09%	1,465,846
Feb 28, 2025	37.27	37.94	37.00	37.85	37.85	0.83%	1,191,441
Feb 27, 2025	37.41	37.95	37.29	37.54	37.54	0.08%	1,377,200
Feb 26, 2025	37.05	37.71	36.94	37.51	37.51	1.13%	2,210,200
Feb 25, 2025	37.59	37.61	36.91	37.09	37.09	-1.36%	1,436,849
Feb 24, 2025	37.58	38.00	37.40	37.60	37.60	-0.42%	1,996,409
Feb 21, 2025	38.64	38.79	37.62	37.76	37.76	-2.20%	2,207,339
Feb 20, 2025	38.50	39.00	38.00	38.61	38.61	-0.69%	3,142,108
Feb 19, 2025	38.98	39.25	38.44	38.88	38.88	-1.27%	1,741,849
Feb 18, 2025	38.99	39.56	38.61	39.38	39.38	1.92%	1,549,380
Feb 14, 2025	38.94	39.05	38.56	38.64	38.64	0.39%	1,402,204
Feb 13, 2025	38.41	39.03	38.32	38.49	38.49	-0.80%	1,413,707
Feb 12, 2025	39.20	39.39	38.71	38.80	38.80	-1.60%	1,429,501
Feb 11, 2025	39.47	39.75	39.31	39.43	39.43	-0.90%	1,656,980
Feb 10, 2025	38.89	40.30	38.85	39.79	39.79	4.68%	2,096,646
Feb 7, 2025	38.34	38.42	37.88	38.01	38.01	-0.50%	1,167,357
Feb 6, 2025	38.85	38.92	37.99	38.20	38.20	-1.24%	1,794,886
Feb 5, 2025	38.43	38.71	38.33	38.68	38.68	-	1,082,576
Feb 4, 2025	38.02	38.77	37.83	38.68	38.68	2.36%	1,462,634
Feb 3, 2025	37.47	37.95	37.35	37.79	37.79	0.29%	1,090,250
Jan 31, 2025	38.12	38.25	37.48	37.68	37.68	-1.23%	1,767,903
Jan 30, 2025	38.04	38.29	37.84	38.15	38.15	1.11%	1,299,232
Jan 29, 2025	37.51	38.04	37.33	37.73	37.73	-0.63%	1,734,773
Jan 28, 2025	38.35	38.47	37.66	37.97	37.97	-2.32%	1,099,309
Jan 27, 2025	38.88	39.16	38.63	38.87	38.87	0.86%	2,085,390
Jan 24, 2025	38.55	38.75	38.35	38.54	38.54	0.08%	1,541,218
Jan 23, 2025	39.01	39.05	38.48	38.51	38.51	-0.44%	1,995,127
Jan 22, 2025	39.28	39.30	38.68	38.68	38.68	-1.35%	1,166,424
Jan 21, 2025	39.65	39.65	38.94	39.21	39.21	1.40%	1,476,425
Jan 17, 2025	39.00	39.29	38.60	38.67	38.67	-0.69%	1,486,898
Jan 16, 2025	39.10	39.14	38.92	38.94	38.94	-1.19%	862,353