Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	62.78	62.80	60.49	61.31	61.31	-2.39%	1,319,148
Jun 8, 2026	62.39	63.15	62.38	62.81	62.81	2.23%	685,290
Jun 5, 2026	64.11	64.12	61.28	61.44	61.44	-3.88%	1,287,808
Jun 4, 2026	63.16	64.04	63.06	63.92	63.92	-0.16%	1,069,714
Jun 3, 2026	63.84	64.60	63.50	64.02	64.02	0.27%	1,416,590
Jun 2, 2026	63.13	64.23	63.04	63.85	63.85	1.96%	1,139,731
Jun 1, 2026	61.87	62.87	61.54	62.62	62.62	2.77%	1,430,149
May 29, 2026	61.05	61.60	60.72	60.93	60.93	1.57%	1,571,879
May 28, 2026	61.11	61.23	59.94	59.99	59.99	-1.14%	1,542,966
May 27, 2026	60.36	61.02	59.44	60.68	60.68	-3.21%	2,526,081
May 26, 2026	62.50	63.36	62.33	62.69	62.69	1.75%	1,336,675
May 22, 2026	61.52	61.86	61.11	61.61	61.61	-0.26%	1,381,350
May 21, 2026	61.73	62.20	61.07	61.77	61.77	1.78%	1,943,329
May 20, 2026	61.52	61.89	60.61	60.69	60.69	-0.25%	1,719,828
May 19, 2026	60.76	61.25	60.01	60.84	60.84	-0.07%	3,662,758
May 18, 2026	61.63	62.76	61.33	62.08	60.88	0.50%	1,928,763
May 15, 2026	62.40	62.58	61.38	61.77	60.58	-1.69%	1,392,201
May 14, 2026	63.87	63.91	62.74	62.83	61.62	-1.21%	769,276
May 13, 2026	63.26	63.99	63.17	63.60	62.37	1.76%	1,374,804
May 12, 2026	62.12	62.66	61.73	62.50	61.29	1.02%	1,811,232
May 11, 2026	60.72	61.91	60.65	61.87	60.67	3.44%	1,619,792
May 8, 2026	59.48	60.41	59.24	59.81	58.65	1.44%	2,742,356
May 7, 2026	59.11	59.58	57.74	58.96	57.82	-5.56%	4,636,561
May 6, 2026	62.28	62.87	61.84	62.43	61.22	-1.65%	2,624,907
May 5, 2026	62.72	63.85	62.69	63.48	62.25	1.89%	1,586,677
May 4, 2026	63.13	63.26	62.28	62.30	61.10	-2.20%	1,623,643
May 1, 2026	63.66	64.33	63.33	63.70	62.47	-0.31%	864,710
Apr 30, 2026	63.40	64.16	63.25	63.90	62.66	0.57%	1,168,480
Apr 29, 2026	63.51	63.76	63.03	63.54	62.31	0.62%	996,836
Apr 28, 2026	63.23	63.51	62.79	63.15	61.93	-0.05%	1,480,012
Apr 27, 2026	63.53	63.90	62.88	63.18	61.96	-0.17%	1,029,140
Apr 24, 2026	62.76	63.38	62.40	63.29	62.07	1.05%	1,425,270
Apr 23, 2026	62.25	62.88	62.22	62.63	61.42	0.76%	1,655,866
Apr 22, 2026	62.10	62.51	61.62	62.16	60.96	2.32%	1,708,605
Apr 21, 2026	60.17	60.93	60.13	60.75	59.58	1.86%	1,956,152
Apr 20, 2026	58.76	59.89	58.58	59.64	58.49	1.76%	1,713,698
Apr 17, 2026	56.96	58.61	56.63	58.61	57.48	-0.32%	2,694,897
Apr 16, 2026	58.10	58.96	57.73	58.80	57.66	1.57%	2,548,945
Apr 15, 2026	58.77	59.08	57.80	57.89	56.77	-1.75%	2,037,355
Apr 14, 2026	60.10	60.28	58.71	58.92	57.78	-2.37%	2,048,264
Apr 13, 2026	59.79	60.64	59.62	60.35	59.18	0.77%	3,408,782
Apr 10, 2026	59.10	59.97	59.04	59.89	58.73	1.18%	1,532,510
Apr 9, 2026	59.59	60.25	59.00	59.19	58.05	0.94%	2,767,087
Apr 8, 2026	57.25	58.82	57.12	58.64	57.51	-0.17%	3,185,932
Apr 7, 2026	58.52	58.90	58.29	58.74	57.60	0.36%	2,137,360
Apr 6, 2026	57.62	58.61	57.44	58.53	57.40	0.72%	822,858
Apr 2, 2026	58.48	58.77	57.80	58.11	56.99	0.33%	2,280,433
Apr 1, 2026	58.20	58.50	57.56	57.92	56.80	-0.45%	1,982,352
Mar 31, 2026	58.68	59.38	57.89	58.18	57.06	1.71%	2,478,841
Mar 30, 2026	58.90	58.96	56.99	57.20	56.09	-1.87%	1,415,505