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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.16	41.34	41.34	41.59	41.14	898,902
December 03, 2025	40.5	41.16	41.16	41.18	40.43	954,800
December 02, 2025	39.54	39.79	39.79	39.89	39.38	923,618
December 01, 2025	40.59	40.57	40.57	41.08	40.46	1.1M
November 28, 2025	39.85	40.22	40.22	40.45	39.8	489,200
November 26, 2025	39.65	39.91	39.91	40	39.64	893,100
November 25, 2025	39.15	39.62	39.62	39.64	38.93	1.18M
November 24, 2025	39.46	39.56	38.98	39.66	39.03	1.05M
November 21, 2025	39.53	39.95	39.95	39.96	39.33	724,649
November 20, 2025	40.35	39.62	39.62	40.88	39.48	923,029
November 19, 2025	39.91	40.33	40.33	40.64	39.86	1.35M
November 18, 2025	39.57	40.31	40.31	40.37	39.53	1.31M
November 17, 2025	40.6	40.21	40.21	40.8	40.07	1.08M
November 14, 2025	40.5	40.68	40.68	41.06	40.43	896,812
November 13, 2025	41.33	40.96	40.96	41.62	40.95	1.07M
November 12, 2025	41.12	40.95	40.95	41.41	40.94	990,093
November 11, 2025	41.25	41.28	41.28	41.76	41.21	992,062
November 10, 2025	40.82	41	41	41.09	40.4	574,390
November 07, 2025	40.42	40.58	40.58	40.92	40.1	1.1M
November 06, 2025	40.43	40.64	40.64	40.79	40.38	843,000
November 05, 2025	39.86	40.11	40.11	40.38	39.79	1.1M
November 04, 2025	39.98	39.81	39.81	40.01	39.56	959,116
November 03, 2025	40.15	40.73	40.73	40.89	40.02	1.74M
October 31, 2025	40.21	39.8	39.8	40.29	39.67	1.63M
October 30, 2025	39.23	39.94	39.94	40.11	38.09	4.58M
October 29, 2025	37.79	38.08	38.08	38.65	37.74	2.39M
October 28, 2025	37.21	37.7	37.7	37.81	37.2	1.87M
October 27, 2025	36.42	37.11	37.11	37.13	36.42	1.3M
October 24, 2025	36.28	35.79	35.79	36.49	35.79	1.24M
October 23, 2025	35.98	36.69	36.69	36.74	35.98	1.71M
October 22, 2025	35.16	35.36	35.36	35.56	35.07	1.25M
October 21, 2025	34.64	34.67	34.67	34.87	34.31	1.43M
October 20, 2025	34.42	34.78	34.78	34.79	34.37	1.24M
October 17, 2025	34.28	34.4	34.4	34.42	34.15	997,500
October 16, 2025	34.57	34.36	34.36	34.91	34.25	2.28M
October 15, 2025	34.39	34.28	34.28	34.62	34.21	1.2M
October 14, 2025	33.79	34.37	34.37	34.43	33.72	872,700
October 13, 2025	34.11	34.22	34.22	34.32	33.83	817,600
October 10, 2025	34.61	33.69	33.69	34.93	33.65	1.43M
October 09, 2025	36.37	35.55	35.55	36.56	35.55	1.01M
October 08, 2025	36.6	36.42	36.42	36.61	36.24	949,100
October 07, 2025	36.2	36.4	36.4	36.44	36.11	997,800
October 06, 2025	36.38	36.17	36.17	36.56	36.15	1.49M
October 03, 2025	36.16	36.38	36.38	36.46	36.14	1.35M
October 02, 2025	36.62	35.97	35.97	36.72	35.97	1.59M
October 01, 2025	36.5	36.96	36.96	37.12	36.42	2.44M
September 30, 2025	35.62	35.77	35.77	35.79	35.4	2.45M
September 29, 2025	35.48	35.61	35.61	35.86	35.38	2.53M
September 26, 2025	35.13	35.36	35.36	35.53	35.13	1.98M
September 25, 2025	34.42	34.78	34.78	35.03	34.4	1.77M
September 24, 2025	35.33	34.68	34.68	35.7	34.6	3.04M
September 23, 2025	35.22	35.24	35.24	35.93	35.16	2.35M
September 22, 2025	34.77	34.77	34.77	34.97	34.16	2.53M
September 19, 2025	34.96	34.92	34.92	35.1	34.82	1.53M
September 18, 2025	35.51	35.12	35.12	35.55	34.99	1.19M
September 17, 2025	35.29	35.33	35.33	35.86	35.17	1.89M
September 16, 2025	35.82	36.29	36.29	36.51	35.82	1.12M
September 15, 2025	35.73	35.84	35.84	35.99	35.63	845,700
September 12, 2025	36.22	35.83	35.83	36.58	35.8	1.25M
September 11, 2025	35.77	36.03	36.03	36.05	35.62	1.59M

Tenaris S.A. (TS) NYSE