Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	39.91	40.43	39.86	40.43	-	0.30%	435,063
Nov 18, 2025	39.57	40.37	39.53	40.31	40.31	0.25%	1,305,333
Nov 17, 2025	40.60	40.80	40.07	40.21	40.21	-1.16%	1,082,656
Nov 14, 2025	40.50	41.06	40.43	40.68	40.68	-0.68%	896,812
Nov 13, 2025	41.33	41.62	40.95	40.96	40.96	0.02%	1,073,611
Nov 12, 2025	41.12	41.41	40.94	40.95	40.95	-0.80%	990,093
Nov 11, 2025	41.25	41.76	41.21	41.28	41.28	0.68%	992,062
Nov 10, 2025	40.82	41.09	40.40	41.00	41.00	1.03%	574,390
Nov 7, 2025	40.42	40.92	40.10	40.58	40.58	-0.15%	1,102,427
Nov 6, 2025	40.43	40.79	40.38	40.64	40.64	1.32%	842,997
Nov 5, 2025	39.86	40.38	39.79	40.11	40.11	0.75%	1,099,996
Nov 4, 2025	39.98	40.03	39.56	39.81	39.81	-2.26%	1,369,597
Nov 3, 2025	40.15	40.89	40.02	40.73	40.73	2.34%	1,740,955
Oct 31, 2025	40.21	40.30	39.67	39.80	39.80	-0.35%	1,827,325
Oct 30, 2025	39.23	40.11	38.09	39.94	39.94	4.88%	4,584,057
Oct 29, 2025	37.79	38.65	37.74	38.08	38.08	1.01%	2,386,952
Oct 28, 2025	37.21	37.81	37.20	37.70	37.70	1.59%	1,871,853
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