Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.97	46.95	45.88	46.91	46.91	2.04%	965,639
Feb 5, 2026	45.74	46.18	45.38	45.97	45.97	-0.93%	1,459,532
Feb 4, 2026	46.44	46.66	45.71	46.40	46.40	0.22%	1,615,761
Feb 3, 2026	45.04	46.36	45.00	46.30	46.30	3.65%	1,405,356
Feb 2, 2026	43.88	44.86	43.77	44.67	44.67	0.84%	1,551,479
Jan 30, 2026	44.59	44.68	43.86	44.30	44.30	-1.69%	1,214,310
Jan 29, 2026	45.43	45.79	44.43	45.06	45.06	1.49%	1,655,078
Jan 28, 2026	44.66	44.77	44.02	44.40	44.40	-0.89%	1,425,768
Jan 27, 2026	44.44	44.90	44.43	44.80	44.80	1.89%	1,418,616
Jan 26, 2026	44.64	44.79	43.90	43.97	43.97	-1.04%	1,347,401
Jan 23, 2026	45.30	45.42	44.41	44.43	44.43	0.16%	1,342,521
Jan 22, 2026	44.08	44.47	43.87	44.36	44.36	0.34%	786,895
Jan 21, 2026	43.46	44.25	43.40	44.21	44.21	4.39%	1,674,284
Jan 20, 2026	42.25	42.52	41.54	42.35	42.35	1.34%	995,126
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