Tenaris S.A. - TS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.92	35.61	35.61	36.07	35.51	788,133
August 14, 2025	35.93	36.05	36.05	36.17	35.79	925,806
August 13, 2025	35.91	35.97	35.97	36.08	35.64	782,100
August 12, 2025	35.54	35.96	35.96	36.07	35.49	1.02M
August 11, 2025	35.72	35.27	35.27	35.85	35.18	891,702
August 08, 2025	35.91	35.75	35.75	36	35.6	1.1M
August 07, 2025	35.72	35.45	35.45	35.91	35.35	1.23M
August 06, 2025	36.13	35.33	35.33	36.25	35.31	1.44M
August 05, 2025	35.23	35.78	35.78	35.96	35.14	2.52M
August 04, 2025	34.65	34.67	34.67	34.87	34.55	1.36M
August 01, 2025	35.21	34.66	34.66	35.32	34.48	2.11M
July 31, 2025	35.23	34.94	34.94	35.88	34.87	3.93M
July 30, 2025	37.58	37.16	37.16	37.9	36.98	2.11M
July 29, 2025	38.1	38.15	38.15	38.2	37.76	1.27M
July 28, 2025	38	38.03	38.03	38.4	37.91	1.13M
July 25, 2025	38.07	38.07	38.07	38.19	37.75	837,000
July 24, 2025	38.25	38.16	38.16	38.55	37.83	2.75M
July 23, 2025	37.84	38.84	38.84	38.98	37.84	1.63M
July 22, 2025	37.19	37.77	37.77	37.86	37.06	1.14M
July 21, 2025	37.31	36.96	36.96	37.35	36.94	967,407
July 18, 2025	37.27	36.66	36.66	37.34	36.5	1.21M
July 17, 2025	36.95	36.99	36.99	37.23	36.88	845,126
July 16, 2025	37.22	37.4	37.4	37.59	36.94	1.29M
July 15, 2025	38.01	37.25	37.25	38.01	37.24	778,348
July 14, 2025	38.32	38.2	38.2	38.36	37.93	1.42M
July 11, 2025	38.11	38.66	38.66	38.7	37.99	770,900
July 10, 2025	38	38.05	38.05	38.25	37.85	1.29M
July 09, 2025	38.75	38.57	38.57	38.97	38.46	1.06M
July 08, 2025	38.03	38.85	38.85	38.85	37.99	1.01M
July 07, 2025	38.17	38.05	38.05	38.49	37.7	926,023
July 03, 2025	38.24	38.39	38.39	38.46	38.21	565,000
July 02, 2025	38.13	38.75	38.75	38.77	37.67	1.27M
July 01, 2025	37.15	36.98	36.98	37.28	36.74	1.88M
June 30, 2025	37.44	37.4	37.4	37.6	37.26	1.59M
June 27, 2025	36.62	36.91	36.91	37.08	36.57	2.21M
June 26, 2025	35.97	36.49	36.49	36.54	35.67	1.61M
June 25, 2025	35.78	35.51	35.51	35.97	35.36	2.35M
June 24, 2025	35.61	35.7	35.7	35.99	35.49	1.97M
June 23, 2025	36.57	35.7	35.7	36.82	35.64	1.92M
June 20, 2025	36.33	36.45	36.45	36.63	36.24	2.1M
June 18, 2025	36.54	36.48	36.48	36.81	36.18	2.09M
June 17, 2025	36.68	36.77	36.77	36.9	36.4	1.34M
June 16, 2025	36.2	36.21	36.21	36.47	35.86	1.27M
June 13, 2025	36.25	35.99	35.99	36.29	35.78	1.68M
June 12, 2025	36.15	36.03	36.03	36.21	35.91	926,200
June 11, 2025	36.03	36.24	36.24	36.3	35.85	2.34M
June 10, 2025	35.71	36.11	36.11	36.3	35.71	1.9M
June 09, 2025	34.85	35.43	35.43	35.69	34.73	1.29M
June 06, 2025	34.39	34.66	34.66	34.78	34.38	1.15M
June 05, 2025	34.85	34.56	34.56	34.86	34.54	655,621
June 04, 2025	35.18	34.5	34.5	35.36	34.45	1.22M
June 03, 2025	34.84	35.28	35.28	35.38	34.48	1.7M
June 02, 2025	34.74	35.32	35.32	35.6	34.65	2.61M
May 30, 2025	33.77	33.45	33.45	33.77	33.27	1.14M
May 29, 2025	33.55	33.81	33.81	33.91	33.46	1.26M
May 28, 2025	34.4	33.32	33.32	34.42	33.22	3.56M
May 27, 2025	32.87	32.61	32.61	32.89	32.44	1.23M
May 23, 2025	32.17	32.57	32.57	32.67	32.14	988,429
May 22, 2025	32.45	32.39	32.39	32.52	32	1.24M
May 21, 2025	33.27	32.88	32.88	33.36	32.86	959,834

Tenaris S.A. (TS) NYSE