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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	32.9	33.31	33.31	33.49	32.81	1.31M
May 19, 2025	34.01	34.11	32.99	34.16	33.78	1.45M
May 16, 2025	34.32	34.11	32.99	34.39	33.79	1.69M
May 15, 2025	34.35	34.49	33.36	34.5	34.07	1.46M
May 14, 2025	34.84	34.73	33.59	35	34.61	1M
May 13, 2025	34.68	34.79	33.65	35.01	34.6	1.75M
May 12, 2025	34.91	34.73	33.59	35.11	34.49	1.52M
May 09, 2025	34.16	34.05	32.93	34.19	33.81	896,656
May 08, 2025	33.5	33.62	32.52	33.92	33.44	2.07M
May 07, 2025	33.09	32.97	32.97	33.43	32.97	1.34M
May 06, 2025	33.63	33.44	33.44	33.93	33.44	2.79M
May 05, 2025	33.23	33.43	33.43	33.65	33.09	1.68M
May 02, 2025	33.21	33.55	33.55	33.64	32.9	1.64M
May 01, 2025	33.96	32.76	32.76	33.96	31.76	3.56M
April 30, 2025	33.28	33.28	33.28	33.32	32.67	1.88M
April 29, 2025	33.68	33.74	33.76	33.88	33.35	1.96M
April 28, 2025	33.5	33.75	33.75	33.9	33.42	1.07M
April 25, 2025	33.38	33.68	33.68	33.76	33.08	1.11M
April 24, 2025	33.55	33.42	33.42	33.56	33.17	2.25M
April 23, 2025	33.49	32.98	32.97	33.71	32.83	2.33M
April 22, 2025	33.1	33.19	33.19	33.68	32.81	1.73M
April 21, 2025	33.02	32.6	32.6	33.2	32.41	927,043
April 17, 2025	32.82	33.26	33.26	33.63	32.78	1.37M
April 16, 2025	32.27	32.69	32.69	33.29	32.2	1.32M
April 15, 2025	32.17	32.07	32.1	32.57	31.98	1.36M
April 14, 2025	32.29	31.97	31.97	32.38	31.86	1.56M
April 11, 2025	31.5	32.34	32.34	32.53	31.07	2.42M
April 10, 2025	32.25	30.98	30.98	32.25	30.56	2.54M
April 09, 2025	30.86	32.65	32.65	33.26	30.06	5.25M
April 08, 2025	32.23	30.71	30.71	32.59	30.26	2.53M
April 07, 2025	31.76	32.28	32.28	33.6	31.14	3.24M
April 04, 2025	35.41	33.17	33.17	35.44	33.04	3.67M
April 03, 2025	36.88	35.9	35.9	37.29	35.88	3.11M
April 02, 2025	39.13	39.23	39.23	39.48	38.94	998,000
April 01, 2025	39.23	39.46	39.46	39.48	38.81	1.14M
March 31, 2025	38.68	39.11	39.11	39.18	38.41	1.09M
March 28, 2025	39.76	39.1	39.1	39.81	38.96	1.11M
March 27, 2025	39.86	39.67	39.67	39.93	39.42	931,200
March 26, 2025	40.37	40.22	40.22	40.87	40.15	966,145
March 25, 2025	39.97	40.28	40.28	40.37	39.89	660,197
March 24, 2025	39.44	39.63	39.63	39.85	39.4	865,227
March 21, 2025	39.41	39.37	39.37	39.52	39.16	1.32M
March 20, 2025	39.41	39.9	39.9	40.01	39.35	1.06M
March 19, 2025	39.15	40.11	40.11	40.3	39.12	1.61M
March 18, 2025	39.12	39.19	39.19	39.23	38.68	1.31M
March 17, 2025	38.52	38.78	38.78	38.94	38.52	1.13M
March 14, 2025	37.92	38.48	38.48	38.56	37.8	1.27M
March 13, 2025	36.86	36.96	36.96	37.27	36.79	914,129
March 12, 2025	36.77	37.11	37.11	37.44	36.64	948,694
March 11, 2025	35.9	36.7	36.7	36.89	35.84	1.84M
March 10, 2025	37.24	35.73	35.73	37.28	35.39	3.84M
March 07, 2025	37.37	37.23	37.23	38	37.15	2.26M
March 06, 2025	37.23	37.35	37.35	37.74	37.18	1.84M
March 05, 2025	36.48	37.42	37.42	37.53	36.19	2.39M
March 04, 2025	36.6	35.96	35.96	36.62	35.64	2.15M
March 03, 2025	38.26	37.06	37.06	38.37	36.68	1.47M
February 28, 2025	37.27	37.85	37.85	37.94	37	1.19M

Tenaris S.A. (TS) NYSE