Tenaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.29	41.48	40.84	40.88	40.88	-1.11%	777,260
Dec 4, 2025	41.16	41.59	41.14	41.34	41.34	0.44%	898,902
Dec 3, 2025	40.50	41.18	40.43	41.16	41.16	3.44%	947,324
Dec 2, 2025	39.54	39.89	39.38	39.79	39.79	-1.92%	916,163
Dec 1, 2025	40.59	41.08	40.46	40.57	40.57	0.87%	1,095,369
Nov 28, 2025	39.85	40.45	39.80	40.22	40.22	0.78%	489,194
Nov 26, 2025	39.65	40.00	39.64	39.91	39.91	0.73%	893,062
Nov 25, 2025	39.15	39.64	38.93	39.62	39.62	0.15%	1,180,444
Nov 24, 2025	39.46	39.66	39.03	39.56	38.98	-0.98%	1,050,535
Nov 21, 2025	39.53	39.96	39.33	39.95	39.36	0.83%	724,649
Nov 20, 2025	40.35	40.88	39.48	39.62	39.04	-1.76%	923,029
Nov 19, 2025	39.91	40.64	39.86	40.33	39.74	0.05%	1,347,135
Nov 18, 2025	39.57	40.37	39.53	40.31	39.72	0.25%	1,305,333
Nov 17, 2025	40.60	40.80	40.07	40.21	39.62	-1.16%	1,082,656
Nov 14, 2025	40.50	41.06	40.43	40.68	40.08	-0.68%	896,812
Nov 13, 2025	41.33	41.62	40.95	40.96	40.36	0.02%	1,073,611
Nov 12, 2025	41.12	41.41	40.94	40.95	40.35	-0.80%	990,093
Nov 11, 2025	41.25	41.76	41.21	41.28	40.67	0.68%	992,062
Nov 10, 2025	40.82	41.09	40.40	41.00	40.40	1.03%	574,390
Nov 7, 2025	40.42	40.92	40.10	40.58	39.98	-0.15%	1,102,427
Nov 6, 2025	40.43	40.79	40.38	40.64	40.04	1.32%	842,997
Nov 5, 2025	39.86	40.38	39.79	40.11	39.52	0.75%	1,099,996
Nov 4, 2025	39.98	40.03	39.56	39.81	39.23	-2.26%	1,369,597
Nov 3, 2025	40.15	40.89	40.02	40.73	40.13	2.34%	1,740,955
Oct 31, 2025	40.21	40.30	39.67	39.80	39.22	-0.35%	1,827,325
Oct 30, 2025	39.23	40.11	38.09	39.94	39.35	4.88%	4,584,057
Oct 29, 2025	37.79	38.65	37.74	38.08	37.52	1.01%	2,386,952
Oct 28, 2025	37.21	37.81	37.20	37.70	37.15	1.59%	1,871,853
Oct 27, 2025	36.42	37.13	36.42	37.11	36.57	3.69%	1,301,141
Oct 24, 2025	36.28	36.49	35.79	35.79	35.27	-2.45%	1,251,093
Oct 23, 2025	35.98	36.75	35.98	36.69	36.15	3.76%	1,706,807
Oct 22, 2025	35.16	35.56	35.07	35.36	34.84	1.99%	1,252,294
Oct 21, 2025	34.64	34.87	34.31	34.67	34.16	-0.32%	1,427,803
Oct 20, 2025	34.42	34.79	34.37	34.78	34.27	1.10%	1,238,531
Oct 17, 2025	34.28	34.43	34.15	34.40	33.90	0.12%	997,455
Oct 16, 2025	34.57	34.91	34.25	34.36	33.86	0.23%	2,279,066
Oct 15, 2025	34.39	34.62	34.21	34.28	33.78	-0.26%	1,197,831
Oct 14, 2025	33.79	34.43	33.72	34.37	33.87	0.44%	872,671
Oct 13, 2025	34.11	34.32	33.83	34.22	33.72	1.57%	817,569
Oct 10, 2025	34.61	34.93	33.65	33.69	33.20	-5.23%	1,433,702
Oct 9, 2025	36.37	36.56	35.55	35.55	35.03	-2.39%	1,014,440
Oct 8, 2025	36.60	36.61	36.24	36.42	35.89	0.05%	949,077
Oct 7, 2025	36.20	36.44	36.11	36.40	35.87	0.64%	997,763
Oct 6, 2025	36.38	36.56	36.15	36.17	35.64	-0.58%	1,488,230
Oct 3, 2025	36.16	36.46	36.14	36.38	35.85	1.14%	1,351,933
Oct 2, 2025	36.62	36.72	35.97	35.97	35.44	-2.68%	1,591,674
Oct 1, 2025	36.50	37.12	36.42	36.96	36.42	3.33%	2,443,851
Sep 30, 2025	35.62	35.79	35.40	35.77	35.25	0.45%	2,445,497
Sep 29, 2025	35.48	35.86	35.38	35.61	35.09	0.71%	2,528,524
Sep 26, 2025	35.13	35.53	35.13	35.36	34.84	1.67%	1,976,151