Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	59.10	59.97	59.04	59.89	59.89	1.18%	1,532,506
Apr 9, 2026	59.59	60.25	59.00	59.19	59.19	0.94%	2,766,864
Apr 8, 2026	57.25	58.82	57.12	58.64	58.64	-0.17%	3,171,780
Apr 7, 2026	58.52	58.90	58.29	58.74	58.74	0.36%	1,956,076
Apr 6, 2026	57.62	58.61	57.44	58.53	58.53	0.72%	822,451
Apr 2, 2026	58.48	58.77	57.80	58.11	58.11	0.33%	2,279,605
Apr 1, 2026	58.20	58.50	57.56	57.92	57.92	-0.45%	1,981,346
Mar 31, 2026	58.68	59.38	57.89	58.18	58.18	1.71%	2,458,528
Mar 30, 2026	58.90	58.96	56.99	57.20	57.20	-1.87%	1,415,324
Mar 27, 2026	58.14	59.02	57.78	58.29	58.29	-0.07%	2,433,108
Mar 26, 2026	57.07	58.69	57.07	58.33	58.33	2.01%	2,241,452
Mar 25, 2026	57.39	57.86	57.04	57.18	57.18	-0.09%	1,286,063
Mar 24, 2026	57.06	57.95	56.90	57.23	57.23	0.21%	1,880,003
Mar 23, 2026	55.80	57.49	55.58	57.11	57.11	2.31%	2,831,502
Mar 20, 2026	56.45	56.69	55.75	55.82	55.82	-0.45%	3,987,560
Mar 19, 2026	55.08	56.10	54.79	56.07	56.07	1.59%	4,198,177
Mar 18, 2026	55.67	56.01	55.15	55.19	55.19	-1.06%	2,354,095
Mar 17, 2026	54.77	56.15	54.66	55.78	55.78	3.60%	2,832,274
Mar 16, 2026	52.93	53.92	52.87	53.84	53.84	1.91%	1,538,346
Mar 13, 2026	53.36	53.41	52.48	52.83	52.83	-1.27%	1,721,733
Mar 12, 2026	53.73	53.97	52.37	53.51	53.51	-1.67%	2,667,135
Mar 11, 2026	53.74	54.48	53.43	54.42	54.42	1.23%	1,419,275
Mar 10, 2026	53.48	54.03	53.32	53.76	53.76	1.01%	2,440,153
Mar 9, 2026	52.32	53.38	52.12	53.22	53.22	1.31%	2,373,557
Mar 6, 2026	52.25	52.87	51.85	52.53	52.53	-0.30%	2,334,887
Mar 5, 2026	53.55	53.55	52.15	52.69	52.69	-1.70%	1,932,432
Mar 4, 2026	53.45	53.82	52.72	53.60	53.60	1.25%	1,655,292
Mar 3, 2026	52.33	53.20	51.96	52.94	52.94	-3.02%	2,506,566
Mar 2, 2026	54.92	55.02	53.90	54.59	54.59	0.35%	1,368,718
Feb 27, 2026	54.71	54.86	54.32	54.40	54.40	-0.02%	1,208,095
Feb 26, 2026	53.84	54.60	53.47	54.41	54.41	0.33%	1,195,564
Feb 25, 2026	54.43	54.69	53.96	54.23	54.23	0.26%	1,372,033
Feb 24, 2026	54.02	54.21	53.66	54.09	54.09	0.97%	1,298,198
Feb 23, 2026	52.79	53.71	52.79	53.57	53.57	2.51%	1,201,781
Feb 20, 2026	53.15	53.24	51.32	52.26	52.26	-2.57%	2,862,597
Feb 19, 2026	53.49	54.60	52.65	53.64	53.64	7.86%	4,851,365
Feb 18, 2026	50.16	50.21	49.63	49.73	49.73	0.71%	1,280,506
Feb 17, 2026	49.09	49.54	48.42	49.38	49.38	1.63%	1,434,930
Feb 13, 2026	48.13	48.83	47.67	48.59	48.59	3.21%	2,043,176
Feb 12, 2026	48.06	48.13	46.41	47.08	47.08	-3.23%	1,488,401
Feb 11, 2026	48.25	48.72	47.96	48.65	48.65	2.81%	1,166,397
Feb 10, 2026	47.42	47.43	46.90	47.32	47.32	-0.40%	742,725
Feb 9, 2026	47.31	47.59	47.20	47.51	47.51	1.28%	821,182
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