Tenaris S.A. TS
NYSE
$58.54+0.49 (+0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $58.05 | +1.24% | $58.88 | $59.02 | $57.59 | 1.09M |
| 2026-10-09 | $57.34 | +1.33% | $57.20 | $57.85 | $57.00 | 1.05M |
| 2026-10-08 | $56.59 | +1.82% | $55.84 | $56.81 | $55.47 | 1.00M |
| 2026-10-07 | $55.58 | -2.27% | $56.94 | $57.10 | $55.38 | 956.40K |
| 2026-10-06 | $56.87 | -2.72% | $57.20 | $57.31 | $55.96 | 2.04M |
| 2026-10-05 | $58.46 | +4.41% | $56.82 | $58.74 | $56.76 | 1.95M |
| 2026-10-02 | $55.99 | +0.61% | $55.28 | $56.05 | $55.16 | 984.50K |
| 2026-10-01 | $55.65 | +0.85% | $54.73 | $55.66 | $54.29 | 1.08M |
| 2026-09-30 | $55.18 | +0.24% | $54.96 | $55.74 | $54.82 | 1.66M |
| 2026-09-29 | $55.05 | -1.91% | $54.94 | $55.50 | $54.66 | 960.60K |
| 2026-09-28 | $56.12 | +1.17% | $56.30 | $56.59 | $55.91 | 1.23M |
| 2026-09-25 | $55.47 | -0.73% | $55.44 | $55.97 | $55.26 | 789.10K |
| 2026-09-24 | $55.88 | +0.20% | $56.71 | $57.05 | $55.82 | 1.49M |
| 2026-09-23 | $55.77 | +0.63% | $55.65 | $56.31 | $55.45 | 1.10M |
| 2026-09-22 | $55.42 | -0.98% | $55.07 | $56.28 | $54.77 | 826.00K |
| 2026-09-21 | $55.97 | -0.50% | $56.56 | $56.56 | $55.60 | 1.02M |
| 2026-09-18 | $56.25 | -0.48% | $56.10 | $56.29 | $55.54 | 1.52M |
| 2026-09-17 | $56.52 | +0.39% | $56.57 | $57.02 | $56.24 | 773.40K |
| 2026-09-16 | $56.30 | -0.60% | $57.30 | $57.59 | $55.82 | 1.03M |
| 2026-09-15 | $56.64 | +2.72% | $56.10 | $56.82 | $55.92 | 1.07M |
| 2026-09-14 | $55.14 | -3.92% | $56.73 | $56.75 | $54.56 | 1.62M |
| 2026-09-11 | $57.39 | +0.83% | $57.34 | $57.53 | $56.88 | 1.02M |
| 2026-09-10 | $56.92 | -1.16% | $57.84 | $57.84 | $56.44 | 604.40K |
| 2026-09-09 | $57.59 | +1.14% | $57.73 | $58.16 | $57.13 | 1.01M |
| 2026-09-08 | $56.94 | +0.87% | $56.91 | $57.98 | $56.87 | 1.44M |
| 2026-09-04 | $56.45 | +0.25% | $56.22 | $56.50 | $55.64 | 708.60K |
| 2026-09-03 | $56.31 | +0.59% | $56.55 | $56.74 | $55.99 | 835.60K |
| 2026-09-02 | $55.98 | -1.10% | $55.36 | $56.16 | $54.93 | 1.87M |
| 2026-09-01 | $56.60 | +1.31% | $56.20 | $56.86 | $55.71 | 1.15M |
| 2026-08-31 | $55.87 | +3.52% | $56.00 | $56.62 | $55.29 | 1.40M |
| 2026-08-28 | $53.97 | -0.63% | $54.40 | $54.57 | $53.75 | 680.90K |
| 2026-08-27 | $54.31 | +0.84% | $54.24 | $54.62 | $53.54 | 1.19M |
| 2026-08-26 | $53.86 | -1.36% | $54.21 | $54.45 | $53.73 | 1.04M |
| 2026-08-25 | $54.60 | +2.21% | $53.46 | $54.80 | $53.46 | 1.11M |
| 2026-08-24 | $53.42 | +1.44% | $53.00 | $53.58 | $52.33 | 1.71M |
| 2026-08-21 | $52.66 | -0.04% | $52.80 | $53.29 | $52.07 | 867.80K |
| 2026-08-20 | $52.68 | -0.77% | $52.94 | $54.16 | $52.56 | 2.76M |
| 2026-08-19 | $53.09 | +0.26% | $53.67 | $53.76 | $52.77 | 2.14M |
| 2026-08-18 | $52.95 | -0.92% | $53.55 | $53.55 | $52.85 | 1.54M |
| 2026-08-17 | $53.44 | -0.26% | $53.77 | $53.84 | $53.11 | 1.38M |
| 2026-08-14 | $53.58 | +1.82% | $52.57 | $53.88 | $52.48 | 1.78M |
| 2026-08-13 | $52.62 | -1.00% | $52.77 | $53.08 | $52.32 | 1.37M |
| 2026-08-12 | $53.15 | -0.54% | $53.29 | $53.72 | $53.00 | 1.49M |
| 2026-08-11 | $53.44 | -1.51% | $53.82 | $54.04 | $53.08 | 2.70M |
| 2026-08-10 | $54.26 | +2.30% | $53.29 | $54.36 | $53.25 | 2.25M |
| 2026-08-07 | $53.04 | -0.67% | $53.77 | $53.82 | $52.88 | 1.48M |
| 2026-08-06 | $53.40 | -6.40% | $55.40 | $55.72 | $52.61 | 4.69M |
| 2026-08-05 | $57.05 | -1.57% | $58.37 | $58.47 | $56.99 | 911.60K |
| 2026-08-04 | $57.96 | +1.42% | $57.17 | $58.32 | $56.84 | 953.90K |
| 2026-08-03 | $57.15 | -0.31% | $56.36 | $57.20 | $55.92 | 1.29M |
| 2026-07-31 | $57.33 | +1.06% | $57.10 | $57.46 | $56.54 | 1.17M |
| 2026-07-30 | $56.73 | +1.63% | $56.16 | $56.74 | $55.70 | 984.90K |
| 2026-07-29 | $55.82 | +0.32% | $56.94 | $56.99 | $55.78 | 931.00K |
| 2026-07-28 | $55.64 | -1.37% | $56.02 | $56.27 | $55.18 | 954.10K |
| 2026-07-27 | $56.41 | -2.18% | $57.27 | $57.55 | $56.31 | 975.80K |
| 2026-07-24 | $57.67 | +0.54% | $57.80 | $58.76 | $57.54 | 1.46M |
| 2026-07-23 | $57.36 | -1.63% | $58.64 | $58.86 | $57.30 | 1.18M |
| 2026-07-22 | $58.31 | +2.33% | $57.88 | $58.72 | $57.88 | 730.90K |
| 2026-07-21 | $56.98 | +1.59% | $56.48 | $56.98 | $55.24 | 1.03M |
| 2026-07-20 | $56.09 | -1.87% | $56.85 | $57.32 | $56.08 | 837.60K |
| 2026-07-17 | $57.16 | +2.55% | $56.09 | $57.20 | $55.69 | 812.10K |
| 2026-07-16 | $55.74 | -2.07% | $56.46 | $56.63 | $55.60 | 956.80K |
| 2026-07-15 | $56.92 | +1.08% | $57.02 | $57.20 | $56.05 | 1.08M |
| 2026-07-14 | $56.31 | +0.82% | $56.58 | $56.84 | $55.86 | 804.20K |
| 2026-07-13 | $55.85 | +0.50% | $55.80 | $56.22 | $55.65 | 1.06M |
| 2026-07-10 | $55.57 | +1.18% | $55.34 | $55.71 | $55.13 | 930.00K |
| 2026-07-09 | $54.92 | -0.38% | $54.76 | $54.98 | $54.39 | 948.20K |
| 2026-07-08 | $55.13 | +1.89% | $54.39 | $55.18 | $54.13 | 1.45M |
| 2026-07-07 | $54.11 | +0.58% | $53.67 | $54.38 | $53.44 | 1.30M |
| 2026-07-06 | $53.80 | -0.61% | $54.00 | $54.39 | $53.72 | 1.00M |
| 2026-07-02 | $54.13 | -0.11% | $54.61 | $54.84 | $53.50 | 1.23M |
| 2026-07-01 | $54.19 | -2.34% | $54.53 | $54.98 | $53.84 | 924.10K |
| 2026-06-30 | $55.49 | -0.88% | $56.24 | $56.41 | $54.99 | 1.00M |
| 2026-06-29 | $55.98 | -0.09% | $56.40 | $56.79 | $55.96 | 1.02M |
| 2026-06-26 | $56.03 | -2.32% | $56.94 | $57.09 | $55.70 | 1.06M |
| 2026-06-25 | $57.36 | +1.49% | $56.55 | $57.38 | $56.25 | 865.00K |
| 2026-06-24 | $56.52 | -2.60% | $56.47 | $56.78 | $56.06 | 1.19M |
| 2026-06-23 | $58.03 | -0.21% | $57.46 | $58.11 | $57.26 | 996.60K |
| 2026-06-22 | $58.15 | +1.63% | $57.40 | $58.25 | $57.18 | 927.90K |
| 2026-06-18 | $57.22 | -3.20% | $57.81 | $58.02 | $56.53 | 1.91M |
| 2026-06-17 | $59.11 | -1.79% | $60.90 | $61.10 | $58.94 | 1.35M |
| 2026-06-16 | $60.19 | -2.37% | $61.29 | $61.42 | $60.08 | 1.28M |
| 2026-06-15 | $61.65 | -2.02% | $62.14 | $62.30 | $61.60 | 913.50K |
| 2026-06-12 | $62.92 | +1.52% | $61.28 | $63.22 | $61.23 | 1.31M |
| 2026-06-11 | $61.98 | +0.83% | $62.95 | $63.06 | $61.95 | 1.38M |
| 2026-06-10 | $61.47 | +0.26% | $61.56 | $61.97 | $61.33 | 1.19M |
| 2026-06-09 | $61.31 | -2.39% | $62.78 | $62.80 | $60.49 | 1.32M |
| 2026-06-08 | $62.81 | +2.23% | $62.39 | $63.15 | $62.38 | 685.30K |
| 2026-06-05 | $61.44 | -3.88% | $64.11 | $64.12 | $61.28 | 1.29M |
| 2026-06-04 | $63.92 | -0.16% | $63.16 | $64.04 | $63.06 | 1.07M |