Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	59.60	59.75	57.80	57.95	57.95	-3.91%	915,541
Oct 30, 2026	59.95	60.89	59.57	60.31	60.31	-1.63%	1,343,493
Oct 29, 2026	60.89	61.35	60.83	61.31	61.31	1.52%	1,224,150
Oct 28, 2026	59.91	60.84	59.63	60.39	60.39	0.12%	1,138,376
Oct 27, 2026	59.46	60.32	59.24	60.32	60.32	1.70%	1,299,888
Oct 26, 2026	57.74	59.71	57.69	59.31	59.31	1.85%	1,514,312
Oct 23, 2026	56.96	58.41	56.75	58.23	58.23	3.30%	899,986
Oct 22, 2026	58.23	58.30	55.49	56.37	56.37	-3.92%	786,864
Oct 21, 2026	58.26	59.04	58.04	58.67	58.67	0.57%	643,710
Oct 20, 2026	58.67	58.81	57.62	58.34	58.34	-0.12%	935,707
Oct 19, 2026	59.07	59.21	57.93	58.41	58.41	-1.65%	1,058,368
Oct 16, 2026	58.55	59.45	58.30	59.39	59.39	3.74%	1,158,930
Oct 15, 2026	57.53	57.80	56.93	57.25	57.25	-1.58%	1,144,091
Oct 14, 2026	58.79	58.90	57.92	58.17	58.17	-0.63%	755,614
Oct 13, 2026	58.50	58.82	58.16	58.54	58.54	0.84%	802,043
Oct 12, 2026	58.88	59.02	57.59	58.05	58.05	1.24%	915,808
Oct 9, 2026	57.20	57.85	57.00	57.34	57.34	1.33%	1,051,270
Oct 8, 2026	55.84	56.81	55.47	56.59	56.59	1.82%	1,000,997
Oct 7, 2026	56.94	57.10	55.38	55.58	55.58	-2.27%	956,414
Oct 6, 2026	57.20	57.31	55.96	56.87	56.87	-2.72%	2,037,458
Oct 5, 2026	56.82	58.74	56.76	58.46	58.46	4.41%	1,948,611
Oct 2, 2026	55.28	56.05	55.16	55.99	55.99	0.61%	983,115
Oct 1, 2026	54.73	55.66	54.29	55.65	55.65	0.85%	1,077,858
Sep 30, 2026	54.96	55.74	54.82	55.18	55.18	0.24%	1,661,884
Sep 29, 2026	54.94	55.50	54.66	55.05	55.05	-1.91%	960,594
Sep 28, 2026	56.30	56.59	55.91	56.12	56.12	1.17%	1,232,225
Sep 25, 2026	55.44	55.97	55.26	55.47	55.47	-0.73%	789,122
Sep 24, 2026	56.71	57.05	55.82	55.88	55.88	0.20%	1,484,997
Sep 23, 2026	55.65	56.31	55.45	55.77	55.77	0.63%	1,099,433
Sep 22, 2026	55.07	56.28	54.77	55.42	55.42	-0.98%	775,392
Sep 21, 2026	56.56	56.56	55.60	55.97	55.97	-0.50%	1,015,760
Sep 18, 2026	56.10	56.29	55.54	56.25	56.25	-0.48%	1,478,388
Sep 17, 2026	56.57	57.02	56.24	56.52	56.52	0.39%	696,482
Sep 16, 2026	57.30	57.59	55.82	56.30	56.30	-0.60%	1,014,128
Sep 15, 2026	56.10	56.82	55.92	56.64	56.64	2.72%	1,024,568
Sep 14, 2026	56.73	56.75	54.56	55.14	55.14	-3.92%	1,606,441
Sep 11, 2026	57.34	57.53	56.88	57.39	57.39	0.83%	833,074
Sep 10, 2026	57.84	57.84	56.44	56.92	56.92	-1.16%	604,441
Sep 9, 2026	57.73	58.16	57.13	57.59	57.59	1.14%	1,005,607
Sep 8, 2026	56.91	57.98	56.87	56.94	56.94	0.87%	1,444,588
Sep 4, 2026	56.22	56.50	55.64	56.45	56.45	0.25%	708,124
Sep 3, 2026	56.55	56.74	55.99	56.31	56.31	0.59%	835,397
Sep 2, 2026	55.36	56.16	54.93	55.98	55.98	-1.10%	1,871,327
Sep 1, 2026	56.20	56.86	55.71	56.60	56.60	1.31%	1,151,909
Aug 31, 2026	56.00	56.62	55.29	55.87	55.87	3.52%	1,371,954
Aug 28, 2026	54.40	54.57	53.75	53.97	53.97	-0.63%	680,942
Aug 27, 2026	54.24	54.62	53.54	54.31	54.31	0.84%	1,185,613
Aug 26, 2026	54.21	54.45	53.73	53.86	53.86	-1.36%	1,039,813
Aug 25, 2026	53.46	54.80	53.46	54.60	54.60	2.21%	1,105,694
Aug 24, 2026	53.00	53.58	52.33	53.42	53.42	1.44%	1,711,096