Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	52.80	53.29	52.07	52.66	52.66	-0.04%	867,817
Aug 20, 2026	52.94	54.16	52.56	52.68	52.68	-0.77%	2,764,019
Aug 19, 2026	53.67	53.76	52.77	53.09	53.09	0.26%	2,135,976
Aug 18, 2026	53.55	53.55	52.85	52.95	52.95	-0.92%	1,528,762
Aug 17, 2026	53.77	53.84	53.11	53.44	53.44	-0.26%	1,380,371
Aug 14, 2026	52.57	53.88	52.48	53.58	53.58	1.82%	1,758,007
Aug 13, 2026	52.77	53.08	52.32	52.62	52.62	-1.00%	1,370,134
Aug 12, 2026	53.29	53.72	53.00	53.15	53.15	-0.54%	1,486,343
Aug 11, 2026	53.82	54.04	53.08	53.44	53.44	-1.51%	2,697,892
Aug 10, 2026	53.29	54.36	53.25	54.26	54.26	2.30%	2,245,823
Aug 7, 2026	53.77	53.82	52.88	53.04	53.04	-0.67%	1,481,248
Aug 6, 2026	55.40	55.72	52.61	53.40	53.40	-6.40%	4,694,160
Aug 5, 2026	58.37	58.47	56.99	57.05	57.05	-1.57%	909,128
Aug 4, 2026	57.17	58.32	56.84	57.96	57.96	1.42%	953,900
Aug 3, 2026	56.36	57.20	55.92	57.15	57.15	-0.31%	1,289,228
Jul 31, 2026	57.10	57.46	56.54	57.33	57.33	1.06%	1,163,374
Jul 30, 2026	56.16	56.74	55.70	56.73	56.73	1.63%	984,865
Jul 29, 2026	56.94	56.99	55.78	55.82	55.82	0.32%	931,024
Jul 28, 2026	56.02	56.27	55.18	55.64	55.64	-1.37%	954,055
Jul 27, 2026	57.27	57.55	56.31	56.41	56.41	-2.18%	975,828
Jul 24, 2026	57.80	58.76	57.54	57.67	57.67	0.54%	1,456,991
Jul 23, 2026	58.64	58.86	57.30	57.36	57.36	-1.63%	1,175,126
Jul 22, 2026	57.88	58.72	57.88	58.31	58.31	2.33%	730,930
Jul 21, 2026	56.48	56.98	55.24	56.98	56.98	1.59%	1,032,870
Jul 20, 2026	56.85	57.32	56.08	56.09	56.09	-1.87%	837,460
Jul 17, 2026	56.09	57.20	55.69	57.16	57.16	2.55%	811,797
Jul 16, 2026	56.46	56.63	55.60	55.74	55.74	-2.07%	956,821
Jul 15, 2026	57.02	57.20	56.05	56.92	56.92	1.08%	1,081,607
Jul 14, 2026	56.58	56.84	55.86	56.31	56.31	0.82%	804,246
Jul 13, 2026	55.80	56.22	55.65	55.85	55.85	0.50%	1,061,502
Jul 10, 2026	55.34	55.71	55.13	55.57	55.57	1.18%	929,989
Jul 9, 2026	54.76	54.98	54.39	54.92	54.92	-0.38%	946,491
Jul 8, 2026	54.39	55.18	54.13	55.13	55.13	1.89%	1,444,263
Jul 7, 2026	53.67	54.38	53.44	54.11	54.11	0.58%	1,289,911
Jul 6, 2026	54.00	54.39	53.72	53.80	53.80	-0.61%	998,023
Jul 2, 2026	54.61	54.84	53.50	54.13	54.13	-0.11%	1,225,078
Jul 1, 2026	54.53	54.98	53.84	54.19	54.19	-2.34%	922,726
Jun 30, 2026	56.24	56.41	54.99	55.49	55.49	-0.88%	995,741
Jun 29, 2026	56.40	56.79	55.96	55.98	55.98	-0.09%	1,015,207
Jun 26, 2026	56.94	57.09	55.70	56.03	56.03	-2.32%	1,063,890
Jun 25, 2026	56.55	57.38	56.25	57.36	57.36	1.49%	864,969
Jun 24, 2026	56.47	56.78	56.06	56.52	56.52	-2.60%	1,187,405
Jun 23, 2026	57.46	58.11	57.26	58.03	58.03	-0.21%	996,601
Jun 22, 2026	57.40	58.25	57.18	58.15	58.15	1.63%	927,867