Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.13	35.53	35.13	35.36	35.36	1.67%	1,912,938
Sep 25, 2025	34.42	35.03	34.40	34.78	34.78	0.29%	1,770,263
Sep 24, 2025	35.33	35.70	34.60	34.68	34.68	-1.59%	3,040,317
Sep 23, 2025	35.22	35.93	35.16	35.24	35.24	1.35%	2,350,005
Sep 22, 2025	34.77	34.97	34.16	34.77	34.77	-0.43%	2,526,860
Sep 19, 2025	34.96	35.10	34.82	34.92	34.92	-0.57%	1,531,192
Sep 18, 2025	35.51	35.55	34.99	35.12	35.12	-0.59%	1,194,566
Sep 17, 2025	35.29	35.86	35.17	35.33	35.33	-2.65%	1,890,601
Sep 16, 2025	35.82	36.51	35.82	36.29	36.29	1.26%	1,121,687
Sep 15, 2025	35.73	35.99	35.63	35.84	35.84	0.03%	845,680
Sep 12, 2025	36.22	36.58	35.80	35.83	35.83	-0.56%	1,252,497
Sep 11, 2025	35.77	36.05	35.62	36.03	36.03	1.29%	1,587,684
Sep 10, 2025	35.07	35.64	34.94	35.57	35.57	1.34%	2,166,613
Sep 9, 2025	35.43	35.72	35.10	35.10	35.10	0.60%	2,205,426
Sep 8, 2025	35.34	35.49	34.64	34.89	34.89	0.03%	2,871,548
Sep 5, 2025	35.53	35.53	34.84	34.88	34.88	-2.68%	3,553,390
Sep 4, 2025	35.18	35.93	34.97	35.84	35.84	2.52%	1,975,068
Sep 3, 2025	35.61	36.19	34.93	34.96	34.96	-1.69%	2,905,538
Sep 2, 2025	36.05	36.07	35.28	35.56	35.56	-1.74%	2,740,754
Aug 29, 2025	36.22	36.55	36.11	36.19	36.19	-0.52%	1,216,346
Aug 28, 2025	36.21	36.48	36.04	36.38	36.38	1.11%	1,335,688
Aug 27, 2025	35.86	36.28	35.83	35.98	35.98	-0.36%	1,522,523
Aug 26, 2025	36.35	36.36	35.83	36.11	36.11	-0.06%	1,894,606
Aug 25, 2025	36.48	36.59	36.11	36.13	36.13	-1.07%	1,133,291
Aug 22, 2025	36.02	36.69	36.00	36.52	36.52	1.78%	2,330,270
Aug 21, 2025	35.66	36.06	35.54	35.88	35.88	0.67%	987,840
Aug 20, 2025	35.87	36.01	35.58	35.64	35.64	-0.59%	758,152
Aug 19, 2025	36.01	36.23	35.74	35.85	35.85	0.31%	1,324,023
Aug 18, 2025	35.55	35.89	35.42	35.74	35.74	0.37%	1,267,524
Aug 15, 2025	35.92	36.07	35.51	35.61	35.61	-1.22%	788,133
Aug 14, 2025	35.93	36.17	35.79	36.05	36.05	0.22%	925,806
Aug 13, 2025	35.91	36.08	35.64	35.97	35.97	0.03%	782,065
Aug 12, 2025	35.54	36.07	35.49	35.96	35.96	1.96%	1,023,517
Aug 11, 2025	35.72	35.85	35.18	35.27	35.27	-1.34%	891,702
Aug 8, 2025	35.91	36.00	35.60	35.75	35.75	0.85%	1,097,414
Aug 7, 2025	35.72	35.91	35.35	35.45	35.45	0.34%	1,226,744
Aug 6, 2025	36.13	36.25	35.31	35.33	35.33	-1.26%	1,438,356
Aug 5, 2025	35.23	35.96	35.14	35.78	35.78	3.20%	2,516,778
Aug 4, 2025	34.65	34.87	34.55	34.67	34.67	0.03%	1,361,798
Aug 1, 2025	35.21	35.32	34.48	34.66	34.66	-0.80%	2,107,517
Jul 31, 2025	35.23	35.88	34.87	34.94	34.94	-5.97%	3,929,117
Jul 30, 2025	37.58	37.90	36.98	37.16	37.16	-2.60%	2,111,577
Jul 29, 2025	38.10	38.20	37.76	38.15	38.15	0.32%	1,265,333
Jul 28, 2025	38.00	38.40	37.91	38.03	38.03	-0.11%	1,131,720
Jul 25, 2025	38.07	38.19	37.75	38.07	38.07	-0.24%	836,984
Jul 24, 2025	38.25	38.55	37.83	38.16	38.16	-1.75%	2,748,378
Jul 23, 2025	37.84	38.98	37.84	38.84	38.84	2.83%	1,630,866
Jul 22, 2025	37.19	37.86	37.06	37.77	37.77	2.19%	1,136,145
Jul 21, 2025	37.31	37.35	36.94	36.96	36.96	0.82%	967,407
Jul 18, 2025	37.27	37.34	36.50	36.66	36.66	-0.89%	1,208,012