Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	61.52	61.89	60.61	60.69	60.69	-0.25%	1,719,575
May 19, 2026	60.76	61.25	60.01	60.84	60.84	-2.00%	3,662,553
May 18, 2026	61.63	62.76	61.33	62.08	62.08	0.50%	1,928,275
May 15, 2026	62.40	62.58	61.38	61.77	61.77	-1.69%	1,392,201
May 14, 2026	63.87	63.91	62.74	62.83	62.83	-1.21%	769,276
May 13, 2026	63.26	63.99	63.17	63.60	63.60	1.76%	1,374,804
May 12, 2026	62.12	62.66	61.73	62.50	62.50	1.02%	1,811,232
May 11, 2026	60.72	61.91	60.65	61.87	61.87	3.44%	1,619,792
May 8, 2026	59.48	60.41	59.24	59.81	59.81	1.44%	2,742,356
May 7, 2026	59.11	59.58	57.74	58.96	58.96	-5.56%	4,636,561
May 6, 2026	62.28	62.87	61.84	62.43	62.43	-1.65%	2,624,907
May 5, 2026	62.72	63.85	62.69	63.48	63.48	1.89%	1,586,677
May 4, 2026	63.13	63.26	62.28	62.30	62.30	-2.20%	1,623,643
May 1, 2026	63.66	64.33	63.33	63.70	63.70	-0.31%	864,710
Apr 30, 2026	63.40	64.16	63.25	63.90	63.90	0.57%	1,168,480
Apr 29, 2026	63.51	63.76	63.03	63.54	63.54	0.62%	996,836
Apr 28, 2026	63.23	63.51	62.79	63.15	63.15	-0.05%	1,480,012
Apr 27, 2026	63.53	63.90	62.88	63.18	63.18	-0.17%	1,029,140
Apr 24, 2026	62.76	63.38	62.40	63.29	63.29	1.05%	1,425,270
Apr 23, 2026	62.25	62.88	62.22	62.63	62.63	0.76%	1,655,866
Apr 22, 2026	62.10	62.51	61.62	62.16	62.16	2.32%	1,708,605
Apr 21, 2026	60.17	60.93	60.13	60.75	60.75	1.86%	1,956,152
Apr 20, 2026	58.76	59.89	58.58	59.64	59.64	1.76%	1,713,698
Apr 17, 2026	56.96	58.61	56.63	58.61	58.61	-0.32%	2,694,897
Apr 16, 2026	58.10	58.96	57.73	58.80	58.80	1.57%	2,548,945
Apr 15, 2026	58.77	59.08	57.80	57.89	57.89	-1.75%	2,037,355
Apr 14, 2026	60.10	60.28	58.71	58.92	58.92	-2.37%	2,048,264
Apr 13, 2026	59.79	60.64	59.62	60.35	60.35	0.77%	3,408,782
Apr 10, 2026	59.10	59.97	59.04	59.89	59.89	1.18%	1,532,510
Apr 9, 2026	59.59	60.25	59.00	59.19	59.19	0.94%	2,767,087
Apr 8, 2026	57.25	58.82	57.12	58.64	58.64	-0.17%	3,185,932
Apr 7, 2026	58.52	58.90	58.29	58.74	58.74	0.36%	2,137,360
Apr 6, 2026	57.62	58.61	57.44	58.53	58.53	0.72%	822,858
Apr 2, 2026	58.48	58.77	57.80	58.11	58.11	0.33%	2,280,433
Apr 1, 2026	58.20	58.50	57.56	57.92	57.92	-0.45%	1,982,352
Mar 31, 2026	58.68	59.38	57.89	58.18	58.18	1.71%	2,478,841
Mar 30, 2026	58.90	58.96	56.99	57.20	57.20	-1.87%	1,415,505
Mar 27, 2026	58.14	59.02	57.78	58.29	58.29	-0.07%	2,433,140
Mar 26, 2026	57.07	58.69	57.07	58.33	58.33	2.01%	2,242,243
Mar 25, 2026	57.39	57.86	57.04	57.18	57.18	-0.09%	1,286,080
Mar 24, 2026	57.06	57.95	56.90	57.23	57.23	0.21%	1,881,308
Mar 23, 2026	55.80	57.49	55.58	57.11	57.11	2.31%	2,832,403
Mar 20, 2026	56.45	56.69	55.75	55.82	55.82	-0.45%	3,989,502
Mar 19, 2026	55.08	56.10	54.79	56.07	56.07	1.59%	4,201,547
Mar 18, 2026	55.67	56.01	55.15	55.19	55.19	-1.06%	2,354,102
Mar 17, 2026	54.77	56.15	54.66	55.78	55.78	3.60%	2,832,611
Mar 16, 2026	52.93	53.92	52.87	53.84	53.84	1.91%	1,538,354
Mar 13, 2026	53.36	53.41	52.48	52.83	52.83	-1.27%	1,721,777
Mar 12, 2026	53.73	53.97	52.37	53.51	53.51	-1.67%	2,667,540
Mar 11, 2026	53.74	54.48	53.43	54.42	54.42	1.23%	1,419,275