Tenaris S.A. (TS)
NYSE: TS · Real-Time Price · USD
36.38
+0.40 (1.11%)
Aug 28, 2025, 4:00 PM - Market closed
Tenaris Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 36.21 | 36.48 | 36.04 | 36.38 | 36.38 | 1.11% | 1,335,688 |
Aug 27, 2025 | 35.86 | 36.28 | 35.83 | 35.98 | 35.98 | -0.36% | 1,522,523 |
Aug 26, 2025 | 36.35 | 36.36 | 35.83 | 36.11 | 36.11 | -0.06% | 1,894,606 |
Aug 25, 2025 | 36.48 | 36.59 | 36.11 | 36.13 | 36.13 | -1.07% | 1,133,291 |
Aug 22, 2025 | 36.02 | 36.69 | 36.00 | 36.52 | 36.52 | 1.78% | 2,330,270 |
Aug 21, 2025 | 35.66 | 36.06 | 35.54 | 35.88 | 35.88 | 0.67% | 987,840 |
Aug 20, 2025 | 35.87 | 36.01 | 35.58 | 35.64 | 35.64 | -0.59% | 758,152 |
Aug 19, 2025 | 36.01 | 36.23 | 35.74 | 35.85 | 35.85 | 0.31% | 1,324,023 |
Aug 18, 2025 | 35.55 | 35.89 | 35.42 | 35.74 | 35.74 | 0.37% | 1,267,524 |
Aug 15, 2025 | 35.92 | 36.07 | 35.51 | 35.61 | 35.61 | -1.22% | 788,133 |
Aug 14, 2025 | 35.93 | 36.17 | 35.79 | 36.05 | 36.05 | 0.22% | 925,806 |
Aug 13, 2025 | 35.91 | 36.08 | 35.64 | 35.97 | 35.97 | 0.03% | 782,065 |
Aug 12, 2025 | 35.54 | 36.07 | 35.49 | 35.96 | 35.96 | 1.96% | 1,023,517 |
Aug 11, 2025 | 35.72 | 35.85 | 35.18 | 35.27 | 35.27 | -1.34% | 891,702 |
Aug 8, 2025 | 35.91 | 36.00 | 35.60 | 35.75 | 35.75 | 0.85% | 1,097,414 |
Aug 7, 2025 | 35.72 | 35.91 | 35.35 | 35.45 | 35.45 | 0.34% | 1,226,744 |
Aug 6, 2025 | 36.13 | 36.25 | 35.31 | 35.33 | 35.33 | -1.26% | 1,438,356 |
Aug 5, 2025 | 35.23 | 35.96 | 35.14 | 35.78 | 35.78 | 3.20% | 2,516,778 |
Aug 4, 2025 | 34.65 | 34.87 | 34.55 | 34.67 | 34.67 | 0.03% | 1,361,798 |
Aug 1, 2025 | 35.21 | 35.32 | 34.48 | 34.66 | 34.66 | -0.80% | 2,107,517 |
Jul 31, 2025 | 35.23 | 35.88 | 34.87 | 34.94 | 34.94 | -5.97% | 3,929,117 |
Jul 30, 2025 | 37.58 | 37.90 | 36.98 | 37.16 | 37.16 | -2.60% | 2,111,577 |
Jul 29, 2025 | 38.10 | 38.20 | 37.76 | 38.15 | 38.15 | 0.32% | 1,265,333 |
Jul 28, 2025 | 38.00 | 38.40 | 37.91 | 38.03 | 38.03 | -0.11% | 1,131,720 |
Jul 25, 2025 | 38.07 | 38.19 | 37.75 | 38.07 | 38.07 | -0.24% | 836,984 |
Jul 24, 2025 | 38.25 | 38.55 | 37.83 | 38.16 | 38.16 | -1.75% | 2,748,378 |
Jul 23, 2025 | 37.84 | 38.98 | 37.84 | 38.84 | 38.84 | 2.83% | 1,630,866 |
Jul 22, 2025 | 37.19 | 37.86 | 37.06 | 37.77 | 37.77 | 2.19% | 1,136,145 |
Jul 21, 2025 | 37.31 | 37.35 | 36.94 | 36.96 | 36.96 | 0.82% | 967,407 |
Jul 18, 2025 | 37.27 | 37.34 | 36.50 | 36.66 | 36.66 | -0.89% | 1,208,012 |
Jul 17, 2025 | 36.95 | 37.23 | 36.88 | 36.99 | 36.99 | -1.10% | 845,126 |
Jul 16, 2025 | 37.22 | 37.59 | 36.94 | 37.40 | 37.40 | 0.40% | 1,291,324 |
Jul 15, 2025 | 38.01 | 38.01 | 37.24 | 37.25 | 37.25 | -2.49% | 778,348 |
Jul 14, 2025 | 38.32 | 38.36 | 37.93 | 38.20 | 38.20 | -1.19% | 1,420,344 |
Jul 11, 2025 | 38.11 | 38.70 | 37.99 | 38.66 | 38.66 | 1.60% | 770,875 |
Jul 10, 2025 | 38.00 | 38.25 | 37.86 | 38.05 | 38.05 | -1.35% | 1,286,775 |
Jul 9, 2025 | 38.75 | 38.97 | 38.46 | 38.57 | 38.57 | -0.72% | 1,064,368 |
Jul 8, 2025 | 38.03 | 38.85 | 38.00 | 38.85 | 38.85 | 2.10% | 1,011,853 |
Jul 7, 2025 | 38.18 | 38.49 | 37.70 | 38.05 | 38.05 | -0.89% | 926,023 |
Jul 3, 2025 | 38.24 | 38.46 | 38.21 | 38.39 | 38.39 | -0.93% | 564,985 |
Jul 2, 2025 | 38.13 | 38.77 | 37.67 | 38.75 | 38.75 | 4.79% | 1,274,290 |
Jul 1, 2025 | 37.15 | 37.28 | 36.74 | 36.98 | 36.98 | -1.12% | 1,879,484 |
Jun 30, 2025 | 37.44 | 37.60 | 37.26 | 37.40 | 37.40 | 1.33% | 1,592,831 |
Jun 27, 2025 | 36.62 | 37.08 | 36.57 | 36.91 | 36.91 | 1.15% | 2,213,559 |
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 |