Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.62	37.08	36.57	36.91	36.91	1.15%	2,157,097
Jun 26, 2025	35.97	36.54	35.67	36.49	36.49	2.76%	1,612,784
Jun 25, 2025	35.78	35.97	35.36	35.51	35.51	-0.53%	2,347,455
Jun 24, 2025	35.61	35.99	35.49	35.70	35.70	-	1,974,556
Jun 23, 2025	36.57	36.82	35.64	35.70	35.70	-2.06%	1,924,811
Jun 20, 2025	36.33	36.63	36.25	36.45	36.45	-0.08%	2,102,598
Jun 18, 2025	36.54	36.81	36.18	36.48	36.48	-0.79%	2,086,999
Jun 17, 2025	36.68	36.90	36.40	36.77	36.77	1.55%	1,339,615
Jun 16, 2025	36.24	36.44	35.87	36.21	36.21	0.61%	1,265,784
Jun 13, 2025	36.25	36.29	35.78	35.99	35.99	-0.11%	1,684,902
Jun 12, 2025	36.15	36.21	35.91	36.03	36.03	-0.58%	926,176
Jun 11, 2025	36.03	36.30	35.85	36.24	36.24	0.36%	2,337,903
Jun 10, 2025	35.71	36.30	35.71	36.11	36.11	1.92%	1,901,201
Jun 9, 2025	34.85	35.69	34.73	35.43	35.43	2.22%	1,288,801
Jun 6, 2025	34.39	34.78	34.38	34.66	34.66	0.29%	1,148,224
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