Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.91	35.11	34.49	34.73	34.73	2.00%	1,099,142
May 9, 2025	34.16	34.19	33.81	34.05	34.05	1.28%	896,656
May 8, 2025	33.50	33.92	33.44	33.62	33.62	1.97%	2,069,922
May 7, 2025	33.09	33.43	32.97	32.97	32.97	-1.41%	1,347,548
May 6, 2025	33.63	33.93	33.44	33.44	33.44	0.03%	2,785,731
May 5, 2025	33.23	33.65	33.09	33.43	33.43	-0.36%	1,678,743
May 2, 2025	33.21	33.64	32.90	33.55	33.55	2.41%	1,635,646
May 1, 2025	33.96	33.96	31.76	32.76	32.76	-1.59%	3,557,494
Apr 30, 2025	33.28	33.33	32.66	33.29	33.29	-1.33%	2,014,562
Apr 29, 2025	33.68	33.88	33.36	33.74	33.74	-0.03%	2,009,633
Apr 28, 2025	33.50	33.90	33.42	33.75	33.75	0.21%	1,074,369
Apr 25, 2025	33.38	33.76	33.08	33.68	33.68	0.78%	1,108,968
Apr 24, 2025	33.55	33.56	33.17	33.42	33.42	1.33%	2,254,235
Apr 23, 2025	33.49	33.72	32.83	32.98	32.98	-0.63%	2,332,820
Apr 22, 2025	33.10	33.68	32.81	33.19	33.19	1.81%	1,728,130
Apr 21, 2025	33.02	33.20	32.41	32.60	32.60	-1.98%	927,043
Apr 17, 2025	32.82	33.63	32.78	33.26	33.26	1.74%	1,365,303
Apr 16, 2025	32.27	33.29	32.20	32.69	32.69	1.93%	1,437,760
Apr 15, 2025	32.17	32.57	31.98	32.07	32.07	0.31%	1,360,758
Apr 14, 2025	32.29	32.38	31.86	31.97	31.97	-1.14%	1,561,136
Apr 11, 2025	31.50	32.54	31.07	32.34	32.34	4.39%	2,420,992
Apr 10, 2025	32.25	32.25	30.56	30.98	30.98	-5.11%	2,743,199
Apr 9, 2025	30.86	33.26	30.06	32.65	32.65	6.32%	5,260,822
Apr 8, 2025	32.23	32.59	30.26	30.71	30.71	-4.86%	2,529,189
Apr 7, 2025	31.76	33.60	31.14	32.28	32.28	-2.68%	3,243,700
Apr 4, 2025	35.41	35.44	33.04	33.17	33.17	-7.60%	3,670,417
Apr 3, 2025	36.88	37.29	35.88	35.90	35.90	-8.49%	3,106,143
Apr 2, 2025	39.13	39.48	38.94	39.23	39.23	-0.58%	997,974
Apr 1, 2025	39.23	39.48	38.81	39.46	39.46	0.89%	1,135,765
Mar 31, 2025	38.68	39.18	38.41	39.11	39.11	0.03%	1,092,706
Mar 28, 2025	39.76	39.81	38.96	39.10	39.10	-1.44%	1,107,073
Mar 27, 2025	39.86	39.93	39.43	39.67	39.67	-1.37%	931,187
Mar 26, 2025	40.37	40.87	40.15	40.22	40.22	-0.15%	966,145
Mar 25, 2025	39.97	40.37	39.89	40.28	40.28	1.64%	660,197
Mar 24, 2025	39.44	39.85	39.40	39.63	39.63	0.66%	865,227
Mar 21, 2025	39.41	39.52	39.16	39.37	39.37	-1.33%	1,316,542
Mar 20, 2025	39.41	40.01	39.35	39.90	39.90	-0.52%	1,062,347
Mar 19, 2025	39.15	40.30	39.12	40.11	40.11	2.35%	1,605,240
Mar 18, 2025	39.12	39.23	38.68	39.19	39.19	1.06%	1,312,134
Mar 17, 2025	38.52	38.94	38.52	38.78	38.78	0.78%	1,125,512
Mar 14, 2025	37.92	38.56	37.80	38.48	38.48	4.11%	1,268,246
Mar 13, 2025	36.86	37.27	36.79	36.96	36.96	-0.40%	914,129
Mar 12, 2025	36.77	37.44	36.64	37.11	37.11	1.12%	1,030,372
Mar 11, 2025	35.90	36.89	35.84	36.70	36.70	2.71%	1,837,075
Mar 10, 2025	37.24	37.28	35.39	35.73	35.73	-4.03%	3,839,630
Mar 7, 2025	37.37	38.00	37.15	37.23	37.23	-0.32%	2,260,139
Mar 6, 2025	37.23	37.74	37.18	37.35	37.35	-0.19%	1,835,679
Mar 5, 2025	36.48	37.53	36.19	37.42	37.42	4.06%	2,392,341
Mar 4, 2025	36.60	36.62	35.64	35.96	35.96	-2.97%	2,232,054
Mar 3, 2025	38.26	38.37	36.68	37.06	37.06	-2.09%	1,465,846