Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	34.85	34.86	34.54	34.56	34.56	0.17%	655,621
Jun 4, 2025	35.18	35.36	34.45	34.50	34.50	-2.21%	1,219,161
Jun 3, 2025	34.84	35.38	34.48	35.28	35.28	-0.11%	1,697,099
Jun 2, 2025	34.74	35.60	34.65	35.32	35.32	5.59%	2,606,568
May 30, 2025	33.77	33.77	33.27	33.45	33.45	-1.06%	1,140,480
May 29, 2025	33.55	33.91	33.46	33.81	33.81	1.47%	1,259,615
May 28, 2025	34.40	34.42	33.22	33.32	33.32	2.18%	3,556,317
May 27, 2025	32.87	32.89	32.44	32.61	32.61	0.12%	1,234,230
May 23, 2025	32.17	32.67	32.14	32.57	32.57	0.56%	988,429
May 22, 2025	32.45	32.52	32.00	32.39	32.39	-1.49%	1,240,699
May 21, 2025	33.27	33.36	32.86	32.88	32.88	-1.29%	959,834
May 20, 2025	32.90	33.50	32.81	33.31	33.31	-2.35%	1,306,665
May 19, 2025	34.01	34.16	33.78	34.11	33.55	-	1,451,126
May 16, 2025	34.32	34.39	33.79	34.11	33.55	-1.10%	1,687,772
May 15, 2025	34.35	34.50	34.07	34.49	33.92	-0.69%	1,461,931
May 14, 2025	34.84	35.00	34.61	34.73	34.16	-0.17%	1,003,444
May 13, 2025	34.68	35.01	34.60	34.79	34.22	0.17%	1,752,878
May 12, 2025	34.91	35.11	34.49	34.73	34.16	2.00%	1,517,502
May 9, 2025	34.16	34.19	33.81	34.05	33.49	1.28%	896,656
May 8, 2025	33.50	33.92	33.44	33.62	33.06	1.97%	2,069,922
May 7, 2025	33.09	33.43	32.97	32.97	32.43	-1.41%	1,347,548
May 6, 2025	33.63	33.93	33.44	33.44	32.89	0.03%	2,785,731
May 5, 2025	33.23	33.65	33.09	33.43	32.88	-0.36%	1,678,743
May 2, 2025	33.21	33.64	32.90	33.55	33.00	2.41%	1,635,646
May 1, 2025	33.96	33.96	31.76	32.76	32.22	-1.59%	3,557,494
Apr 30, 2025	33.28	33.33	32.66	33.29	32.74	-1.33%	2,014,562
Apr 29, 2025	33.68	33.88	33.36	33.74	33.18	-0.03%	2,009,633
Apr 28, 2025	33.50	33.90	33.42	33.75	33.19	0.21%	1,074,369
Apr 25, 2025	33.38	33.76	33.08	33.68	33.12	0.78%	1,108,968
Apr 24, 2025	33.55	33.56	33.17	33.42	32.87	1.33%	2,254,235
Apr 23, 2025	33.49	33.72	32.83	32.98	32.44	-0.63%	2,332,820
Apr 22, 2025	33.10	33.68	32.81	33.19	32.64	1.81%	1,728,130
Apr 21, 2025	33.02	33.20	32.41	32.60	32.06	-1.98%	927,043
Apr 17, 2025	32.82	33.63	32.78	33.26	32.71	1.74%	1,365,303
Apr 16, 2025	32.27	33.29	32.20	32.69	32.15	1.93%	1,437,760
Apr 15, 2025	32.17	32.57	31.98	32.07	31.54	0.31%	1,360,758
Apr 14, 2025	32.29	32.38	31.86	31.97	31.44	-1.14%	1,561,136
Apr 11, 2025	31.50	32.54	31.07	32.34	31.81	4.39%	2,420,992
Apr 10, 2025	32.25	32.25	30.56	30.98	30.47	-5.11%	2,743,199
Apr 9, 2025	30.86	33.26	30.06	32.65	32.11	6.32%	5,260,822
Apr 8, 2025	32.23	32.59	30.26	30.71	30.20	-4.86%	2,529,189
Apr 7, 2025	31.76	33.60	31.14	32.28	31.75	-2.68%	3,243,700
Apr 4, 2025	35.41	35.44	33.04	33.17	32.62	-7.60%	3,670,417
Apr 3, 2025	36.88	37.29	35.88	35.90	35.31	-8.49%	3,106,143
Apr 2, 2025	39.13	39.48	38.94	39.23	38.58	-0.58%	997,974
Apr 1, 2025	39.23	39.48	38.81	39.46	38.81	0.89%	1,135,765
Mar 31, 2025	38.68	39.18	38.41	39.11	38.46	0.03%	1,092,706
Mar 28, 2025	39.76	39.81	38.96	39.10	38.45	-1.44%	1,107,073
Mar 27, 2025	39.86	39.93	39.43	39.67	39.01	-1.37%	931,187
Mar 26, 2025	40.37	40.87	40.15	40.22	39.56	-0.15%	966,145