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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.15	52.26	52.26	53.24	51.32	2.87M
February 19, 2026	53.49	53.64	53.64	54.6	52.65	4.85M
February 18, 2026	50.16	49.73	49.73	50.21	49.63	1.32M
February 17, 2026	49.09	49.38	49.38	49.54	48.42	1.44M
February 13, 2026	48.13	48.59	48.59	48.83	47.67	2.04M
February 12, 2026	48.06	47.08	47.08	48.13	46.41	1.49M
February 11, 2026	48.25	48.65	48.65	48.72	47.96	1.17M
February 10, 2026	47.42	47.32	47.32	47.43	46.9	742,751
February 09, 2026	47.31	47.51	47.51	47.59	47.2	828,500
February 06, 2026	45.97	46.91	46.91	46.95	45.88	966,400
February 05, 2026	45.74	45.97	45.97	46.18	45.38	1.46M
February 04, 2026	46.44	46.4	46.4	46.66	45.71	1.62M
February 03, 2026	45.04	46.3	46.3	46.36	45	1.41M
February 02, 2026	43.88	44.67	44.67	44.86	43.77	1.55M
January 30, 2026	44.59	44.3	44.3	44.68	43.86	1.23M
January 29, 2026	45.43	45.06	45.06	45.79	44.43	1.67M
January 28, 2026	44.66	44.4	44.4	44.77	44.02	1.43M
January 27, 2026	44.44	44.8	44.8	44.9	44.43	1.42M
January 26, 2026	44.64	43.97	43.97	44.79	43.9	1.35M
January 23, 2026	45.3	44.43	44.43	45.42	44.41	1.34M
January 22, 2026	44.08	44.36	44.36	44.47	43.87	786,900
January 21, 2026	43.46	44.21	44.22	44.25	43.42	1.66M
January 20, 2026	42.25	42.35	42.35	42.52	41.54	995,200
January 16, 2026	41.77	41.79	41.79	41.87	41.48	977,800
January 15, 2026	42.18	41.48	41.48	42.25	41.46	1.6M
January 14, 2026	41.71	42.42	42.42	42.69	41.67	1.72M
January 13, 2026	41.1	41.72	41.72	41.9	41.06	1.24M
January 12, 2026	40.23	40.4	40.4	40.64	40.19	970,411
January 09, 2026	40.41	39.96	39.96	40.57	39.92	804,000
January 08, 2026	39.74	40.57	40.57	40.58	39.61	1.58M
January 07, 2026	39.46	39.41	39.41	39.6	39.07	949,000
January 06, 2026	41	40.36	40.36	41.37	40.32	1.79M
January 05, 2026	40.14	40.59	40.59	40.89	39.56	3.37M
January 02, 2026	38.43	39.07	39.07	39.16	38.3	1.35M
December 31, 2025	39	38.45	38.45	39.06	38.45	647,204
December 30, 2025	38.65	38.84	38.84	38.95	38.64	891,545
December 29, 2025	38.6	38.53	38.53	38.7	38.34	846,300
December 26, 2025	38.41	38.33	38.33	38.53	38.17	448,451
December 24, 2025	38.3	38.32	38.32	38.4	38.11	272,823
December 23, 2025	38.45	38.4	38.4	38.74	38.23	965,000
December 22, 2025	38.36	38.16	38.16	38.6	38.11	1.07M
December 19, 2025	38.26	37.76	37.76	38.39	37.69	2.48M
December 18, 2025	39.43	38.02	38.02	39.46	37.92	3M
December 17, 2025	39.76	40.02	40.02	40.09	39.43	1.4M
December 16, 2025	39.84	39.49	39.49	39.95	39.33	1.22M
December 15, 2025	40.65	40.33	40.33	40.66	40.02	894,900
December 12, 2025	40.75	40.4	40.4	40.81	40.22	602,544
December 11, 2025	40.6	40.7	40.7	40.9	40.53	951,545
December 10, 2025	40.15	40.76	40.76	40.78	39.88	1.04M
December 09, 2025	40.56	40.6	40.6	40.92	40.49	876,022
December 08, 2025	40.97	40.83	40.83	41.42	40.8	617,945
December 05, 2025	41.29	40.88	40.88	41.48	40.84	777,300
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

Tenaris S.A. (TS) NYSE