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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.07	35.57	35.57	35.64	34.94	2.17M
September 09, 2025	35.43	35.1	35.1	35.72	35.1	2.08M
September 08, 2025	35.34	34.89	34.89	35.49	34.64	2.87M
September 05, 2025	35.49	34.88	34.88	35.53	34.84	3.55M
September 04, 2025	35.18	35.84	35.84	35.93	34.97	1.98M
September 03, 2025	35.61	34.96	34.96	36.19	34.93	2.91M
September 02, 2025	36.05	35.56	35.56	36.07	35.28	2.74M
August 29, 2025	36.22	36.19	36.19	36.55	36.11	1.22M
August 28, 2025	36.21	36.38	36.38	36.48	36.03	1.34M
August 27, 2025	35.86	35.98	35.98	36.28	35.83	1.52M
August 26, 2025	36.35	36.11	36.11	36.36	35.83	1.89M
August 25, 2025	36.48	36.13	36.13	36.59	36.1	1.13M
August 22, 2025	36.02	36.52	36.52	36.69	36	2.33M
August 21, 2025	35.66	35.88	35.88	36.06	35.54	987,840
August 20, 2025	35.87	35.64	35.64	36.01	35.58	758,200
August 19, 2025	36.01	35.85	35.85	36.23	35.74	1.32M
August 18, 2025	35.55	35.74	35.74	35.89	35.42	1.27M
August 15, 2025	35.92	35.61	35.61	36.07	35.51	788,133

Tenaris S.A. (TS) NYSE