Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	53.82	54.04	53.37	53.43	-	-1.53%	1,657,183
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
Jun 18, 2026	57.81	58.02	56.53	57.22	57.22	-3.20%	1,877,768
Jun 17, 2026	60.90	61.10	58.94	59.11	59.11	-1.79%	1,354,652
Jun 16, 2026	61.29	61.42	60.08	60.19	60.19	-2.37%	1,276,954
Jun 15, 2026	62.14	62.30	61.60	61.65	61.65	-2.02%	913,469
Jun 12, 2026	61.28	63.22	61.23	62.92	62.92	1.52%	1,305,565
Jun 11, 2026	62.95	63.06	61.95	61.98	61.98	0.83%	1,376,200
Jun 10, 2026	61.56	61.97	61.33	61.47	61.47	0.26%	1,194,427
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