Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	63.40	64.16	63.25	63.90	63.90	0.57%	1,164,807
Apr 29, 2026	63.51	63.76	63.03	63.54	63.54	0.62%	996,785
Apr 28, 2026	63.23	63.51	62.79	63.15	63.15	-0.05%	1,479,993
Apr 27, 2026	63.53	63.90	62.88	63.18	63.18	-0.17%	1,029,139
Apr 24, 2026	62.76	63.38	62.40	63.29	63.29	1.05%	1,416,440
Apr 23, 2026	62.25	62.88	62.22	62.63	62.63	0.76%	1,654,723
Apr 22, 2026	62.10	62.51	61.62	62.16	62.16	2.32%	1,697,677
Apr 21, 2026	60.17	60.93	60.13	60.75	60.75	1.86%	1,956,093
Apr 20, 2026	58.76	59.89	58.58	59.64	59.64	1.76%	1,713,688
Apr 17, 2026	56.96	58.61	56.63	58.61	58.61	-0.32%	2,687,097
Apr 16, 2026	58.10	58.96	57.73	58.80	58.80	1.57%	2,539,136
Apr 15, 2026	58.77	59.08	57.80	57.89	57.89	-1.75%	2,036,394
Apr 14, 2026	60.10	60.28	58.71	58.92	58.92	-2.37%	2,048,284
Apr 13, 2026	59.79	60.64	59.62	60.35	60.35	0.77%	3,408,708
Apr 10, 2026	59.10	59.97	59.04	59.89	59.89	1.18%	1,532,506
Apr 9, 2026	59.59	60.25	59.00	59.19	59.19	0.94%	2,766,864
Apr 8, 2026	57.25	58.82	57.12	58.64	58.64	-0.17%	3,171,780
Apr 7, 2026	58.52	58.90	58.29	58.74	58.74	0.36%	1,956,076
Apr 6, 2026	57.62	58.61	57.44	58.53	58.53	0.72%	822,451
Apr 2, 2026	58.48	58.77	57.80	58.11	58.11	0.33%	2,279,605
Apr 1, 2026	58.20	58.50	57.56	57.92	57.92	-0.45%	1,981,346
Mar 31, 2026	58.68	59.38	57.89	58.18	58.18	1.71%	2,458,528
Mar 30, 2026	58.90	58.96	56.99	57.20	57.20	-1.87%	1,415,324
Mar 27, 2026	58.14	59.02	57.78	58.29	58.29	-0.07%	2,433,108
Mar 26, 2026	57.07	58.69	57.07	58.33	58.33	2.01%	2,241,452
Mar 25, 2026	57.39	57.86	57.04	57.18	57.18	-0.09%	1,286,063
Mar 24, 2026	57.06	57.95	56.90	57.23	57.23	0.21%	1,880,003
Mar 23, 2026	55.80	57.49	55.58	57.11	57.11	2.31%	2,831,502
Mar 20, 2026	56.45	56.69	55.75	55.82	55.82	-0.45%	3,987,560
Mar 19, 2026	55.08	56.10	54.79	56.07	56.07	1.59%	4,198,177
Mar 18, 2026	55.67	56.01	55.15	55.19	55.19	-1.06%	2,354,095
Mar 17, 2026	54.77	56.15	54.66	55.78	55.78	3.60%	2,832,274
Mar 16, 2026	52.93	53.92	52.87	53.84	53.84	1.91%	1,538,346
Mar 13, 2026	53.36	53.41	52.48	52.83	52.83	-1.27%	1,721,733
Mar 12, 2026	53.73	53.97	52.37	53.51	53.51	-1.67%	2,667,135
Mar 11, 2026	53.74	54.48	53.43	54.42	54.42	1.23%	1,419,275
Mar 10, 2026	53.48	54.03	53.32	53.76	53.76	1.01%	2,440,153
Mar 9, 2026	52.32	53.38	52.12	53.22	53.22	1.31%	2,373,557
Mar 6, 2026	52.25	52.87	51.85	52.53	52.53	-0.30%	2,334,887
Mar 5, 2026	53.55	53.55	52.15	52.69	52.69	-1.70%	1,932,432
Mar 4, 2026	53.45	53.82	52.72	53.60	53.60	1.25%	1,655,292
Mar 3, 2026	52.33	53.20	51.96	52.94	52.94	-3.02%	2,506,566
Mar 2, 2026	54.92	55.02	53.90	54.59	54.59	0.35%	1,368,718
Feb 27, 2026	54.71	54.86	54.32	54.40	54.40	-0.02%	1,208,095
Feb 26, 2026	53.84	54.60	53.47	54.41	54.41	0.33%	1,195,564
Feb 25, 2026	54.43	54.69	53.96	54.23	54.23	0.26%	1,372,033
Feb 24, 2026	54.02	54.21	53.66	54.09	54.09	0.97%	1,298,198
Feb 23, 2026	52.79	53.71	52.79	53.57	53.57	2.51%	1,201,781
Feb 20, 2026	53.15	53.24	51.32	52.26	52.26	-2.57%	2,862,597
Feb 19, 2026	53.49	54.60	52.65	53.64	53.64	7.86%	4,851,365