Tenaris SA (TS) Historical Prices

Time Period

Events

TS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	59.95	60.89	59.57	60.31	60.31	-1.63%	1,343,242	1.05
Oct 29, 2026	60.89	61.35	60.83	61.31	61.31	+1.52%	1,224,120	0.96
Oct 28, 2026	59.91	60.84	59.63	60.39	60.39	+0.12%	1,138,374	0.89
Oct 27, 2026	59.46	60.32	59.24	60.32	60.32	+1.70%	1,299,876	1.02
Oct 26, 2026	57.74	59.71	57.69	59.31	59.31	+1.85%	1,514,300	1.19
Oct 23, 2026	56.96	58.41	56.75	58.23	58.23	+3.30%	899,967	0.71
Oct 22, 2026	58.23	58.30	55.49	56.37	56.37	-3.92%	786,816	0.62
Oct 21, 2026	58.26	59.04	58.04	58.67	58.67	+0.57%	643,710	0.50
Oct 20, 2026	58.67	58.81	57.62	58.34	58.34	-0.12%	935,707	0.73
Oct 19, 2026	59.07	59.21	57.93	58.41	58.41	-1.65%	1,058,366	0.82
Oct 16, 2026	58.55	59.45	58.30	59.39	59.39	+3.74%	1,158,934	0.90
Oct 15, 2026	57.53	57.80	56.93	57.25	57.25	-1.58%	1,144,112	0.90
Oct 14, 2026	58.79	58.90	57.92	58.17	58.17	-0.63%	755,664	0.59
Oct 13, 2026	58.50	58.82	58.16	58.54	58.54	+0.84%	802,093	0.63
Oct 12, 2026	58.88	59.02	57.59	58.05	58.05	+1.24%	1,093,375	0.85
Oct 09, 2026	57.20	57.85	57.00	57.34	57.34	+1.33%	1,051,271	0.82
Oct 08, 2026	55.84	56.81	55.47	56.59	56.59	+1.82%	1,001,002	0.78
Oct 07, 2026	56.94	57.10	55.38	55.58	55.58	-2.27%	956,434	0.75
Oct 06, 2026	57.20	57.31	55.96	56.87	56.87	-2.72%	2,037,463	1.62
Oct 05, 2026	56.82	58.74	56.76	58.46	58.46	+4.41%	1,948,884	1.56
Oct 02, 2026	55.28	56.05	55.16	55.99	55.99	+0.61%	984,454	0.78
Oct 01, 2026	54.73	55.66	54.29	55.65	55.65	+0.85%	1,078,058	0.86
Sep 30, 2026	54.96	55.74	54.82	55.18	55.18	+0.24%	1,661,887	1.35
Sep 29, 2026	54.94	55.50	54.66	55.05	55.05	-1.91%	960,610	0.78
Sep 28, 2026	56.30	56.59	55.91	56.12	56.12	+1.17%	1,232,232	1.00
Sep 25, 2026	55.44	55.97	55.26	55.47	55.47	-0.73%	789,124	0.64
Sep 24, 2026	56.71	57.05	55.82	55.88	55.88	+0.20%	1,485,027	1.21
Sep 23, 2026	55.65	56.31	55.45	55.77	55.77	+0.63%	1,099,512	0.90
Sep 22, 2026	55.07	56.28	54.77	55.42	55.42	-0.98%	826,026	0.67
Sep 21, 2026	56.56	56.56	55.60	55.97	55.97	-0.50%	1,015,762	0.83
Sep 18, 2026	56.10	56.29	55.54	56.25	56.25	-0.48%	1,523,131	1.25
Sep 17, 2026	56.57	57.02	56.24	56.52	56.52	+0.39%	773,445	0.63
Sep 16, 2026	57.30	57.59	55.82	56.30	56.30	-0.60%	1,029,008	0.83
Sep 15, 2026	56.10	56.82	55.92	56.64	56.64	+2.72%	1,071,894	0.87
Sep 14, 2026	56.73	56.75	54.56	55.14	55.14	-3.92%	1,624,912	1.32
Sep 11, 2026	57.34	57.53	56.88	57.39	57.39	+0.83%	1,015,739	0.82
Sep 10, 2026	57.84	57.84	56.44	56.92	56.92	-1.16%	604,444	0.49
Sep 09, 2026	57.73	58.16	57.13	57.59	57.59	+1.14%	1,005,625	0.81
Sep 08, 2026	56.91	57.98	56.87	56.94	56.94	+0.87%	1,444,617	1.16
Sep 07, 2026	56.22	56.50	55.64	56.45	56.45	+0.00%	0	0.00
Sep 04, 2026	56.22	56.50	55.64	56.45	56.45	+0.25%	708,643	0.56
Sep 03, 2026	56.55	56.74	55.99	56.31	56.31	+0.59%	835,555	0.66
Sep 02, 2026	55.36	56.16	54.93	55.98	55.98	-1.10%	1,871,341	1.49
Sep 01, 2026	56.20	56.86	55.71	56.60	56.60	+1.31%	1,151,909	0.91
Aug 31, 2026	56.00	56.62	55.29	55.87	55.87	+3.52%	1,402,705	1.11
Aug 28, 2026	54.40	54.57	53.75	53.97	53.97	-0.63%	680,942	0.54
Aug 27, 2026	54.24	54.62	53.54	54.31	54.31	+0.84%	1,185,655	0.93
Aug 26, 2026	54.21	54.45	53.73	53.86	53.86	-1.36%	1,040,936	0.81
Aug 25, 2026	53.46	54.80	53.46	54.60	54.60	+2.21%	1,105,700	0.84
Aug 24, 2026	53.00	53.58	52.33	53.42	53.42	+1.44%	1,711,143	1.31

Tenaris SA historical prices

Tenaris SA (TS) Historical Prices

Become an Expert with TipRanks Premium