5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
+4.96%
YEAR-TO-DATE PERFORMANCE
-3.73%
1 YEAR PERFORMANCE
-3.68%
Tenaris S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $41.29 | $40.88 (-0.99%) | $41.48 | $40.84 | 777.30 K | $22.01 B |
| 12/04/2025 | $41.16 | $41.34 (0.44%) | $41.59 | $41.14 | 898.93 K | $22.26 B |
| 12/03/2025 | $40.50 | $41.16 (1.63%) | $41.18 | $40.43 | 954.80 K | $22.16 B |
| 12/02/2025 | $39.54 | $39.79 (0.63%) | $39.89 | $39.38 | 923.62 K | $21.43 B |
| 12/01/2025 | $40.59 | $40.57 (-0.05%) | $41.08 | $40.46 | 1.10 M | $21.85 B |
| 11/28/2025 | $39.85 | $40.22 (0.93%) | $40.45 | $39.80 | 489.20 K | $21.66 B |
| 11/26/2025 | $39.65 | $39.91 (0.66%) | $40.00 | $39.64 | 893.10 K | $21.49 B |
| 11/25/2025 | $39.15 | $39.62 (1.2%) | $39.64 | $38.93 | 1.18 M | $21.34 B |
| 11/24/2025 | $39.46 | $39.56 (0.25%) | $39.66 | $39.03 | 1.05 M | $21.30 B |
| 11/21/2025 | $39.53 | $39.95 (1.06%) | $39.96 | $39.33 | 724.65 K | $21.51 B |
| 11/20/2025 | $40.35 | $39.62 (-1.81%) | $40.88 | $39.48 | 923.03 K | $21.34 B |
| 11/19/2025 | $39.91 | $40.33 (1.05%) | $40.64 | $39.86 | 1.35 M | $21.72 B |
| 11/18/2025 | $39.57 | $40.31 (1.87%) | $40.37 | $39.53 | 1.31 M | $21.71 B |
| 11/17/2025 | $40.60 | $40.21 (-0.96%) | $40.80 | $40.07 | 1.08 M | $21.65 B |
| 11/14/2025 | $40.50 | $40.68 (0.44%) | $41.06 | $40.43 | 896.81 K | $21.91 B |
| 11/13/2025 | $41.33 | $40.96 (-0.9%) | $41.62 | $40.95 | 1.07 M | $22.06 B |
| 11/12/2025 | $41.12 | $40.95 (-0.41%) | $41.41 | $40.94 | 990.09 K | $22.05 B |
| 11/11/2025 | $41.25 | $41.28 (0.07%) | $41.76 | $41.21 | 992.06 K | $22.23 B |
| 11/10/2025 | $40.82 | $41.00 (0.44%) | $41.09 | $40.40 | 574.39 K | $22.08 B |
| 11/07/2025 | $40.42 | $40.58 (0.4%) | $40.92 | $40.10 | 1.10 M | $21.85 B |
| 11/06/2025 | $40.43 | $40.64 (0.52%) | $40.78 | $40.38 | 843.00 K | $21.88 B |
| 11/05/2025 | $39.86 | $40.11 (0.63%) | $40.38 | $39.79 | 1.10 M | $21.60 B |
| 11/04/2025 | $39.98 | $39.81 (-0.43%) | $40.03 | $39.56 | 1.37 M | $21.44 B |
| 11/03/2025 | $40.15 | $40.73 (1.44%) | $40.89 | $40.02 | 1.74 M | $21.93 B |
| 10/31/2025 | $40.21 | $39.80 (-1.02%) | $40.30 | $39.67 | 1.83 M | $21.43 B |
| 10/30/2025 | $39.23 | $39.94 (1.81%) | $40.11 | $38.09 | 4.58 M | $21.51 B |
| 10/29/2025 | $37.79 | $38.08 (0.77%) | $38.65 | $37.74 | 2.39 M | $20.51 B |
| 10/28/2025 | $37.21 | $37.70 (1.32%) | $37.81 | $37.20 | 1.87 M | $20.30 B |
| 10/27/2025 | $36.42 | $37.11 (1.89%) | $37.13 | $36.42 | 1.30 M | $19.98 B |
| 10/24/2025 | $36.28 | $35.79 (-1.35%) | $36.49 | $35.79 | 1.25 M | $19.27 B |
| 10/23/2025 | $35.98 | $36.69 (1.97%) | $36.74 | $35.98 | 1.71 M | $19.76 B |
| 10/22/2025 | $35.16 | $35.36 (0.57%) | $35.56 | $35.07 | 1.25 M | $19.04 B |
| 10/21/2025 | $34.64 | $34.67 (0.09%) | $34.87 | $34.31 | 1.43 M | $18.67 B |
| 10/20/2025 | $34.42 | $34.78 (1.05%) | $34.79 | $34.37 | 1.24 M | $18.73 B |
| 10/17/2025 | $34.28 | $34.40 (0.35%) | $34.42 | $34.15 | 997.50 K | $18.52 B |
| 10/16/2025 | $34.57 | $34.36 (-0.61%) | $34.91 | $34.25 | 2.28 M | $18.50 B |
| 10/15/2025 | $34.39 | $34.28 (-0.32%) | $34.62 | $34.21 | 1.20 M | $18.46 B |
| 10/14/2025 | $33.79 | $34.37 (1.72%) | $34.43 | $33.72 | 872.70 K | $18.51 B |
| 10/13/2025 | $34.11 | $34.22 (0.32%) | $34.32 | $33.83 | 817.60 K | $18.43 B |
| 10/10/2025 | $34.61 | $33.69 (-2.66%) | $34.93 | $33.65 | 1.43 M | $18.14 B |
| 10/09/2025 | $36.37 | $35.55 (-2.25%) | $36.56 | $35.55 | 1.01 M | $19.14 B |
| 10/08/2025 | $36.60 | $36.42 (-0.49%) | $36.61 | $36.24 | 949.10 K | $19.61 B |
| 10/07/2025 | $36.20 | $36.40 (0.55%) | $36.44 | $36.11 | 997.80 K | $19.60 B |
| 10/06/2025 | $36.38 | $36.17 (-0.58%) | $36.56 | $36.15 | 1.49 M | $19.48 B |
| 10/03/2025 | $36.16 | $36.38 (0.61%) | $36.46 | $36.14 | 1.35 M | $19.59 B |
| 10/02/2025 | $36.62 | $35.97 (-1.77%) | $36.72 | $35.97 | 1.59 M | $19.37 B |
| 10/01/2025 | $36.50 | $36.96 (1.26%) | $37.12 | $36.42 | 2.44 M | $19.90 B |
| 09/30/2025 | $35.62 | $35.77 (0.42%) | $35.79 | $35.40 | 2.45 M | $19.26 B |
| 09/29/2025 | $35.48 | $35.61 (0.37%) | $35.86 | $35.38 | 2.53 M | $19.18 B |
| 09/26/2025 | $35.13 | $35.36 (0.65%) | $35.53 | $35.13 | 1.98 M | $19.04 B |
| 09/25/2025 | $34.42 | $34.78 (1.05%) | $35.03 | $34.40 | 1.77 M | $18.73 B |
| 09/24/2025 | $35.33 | $34.68 (-1.84%) | $35.70 | $34.60 | 3.04 M | $18.67 B |
| 09/23/2025 | $35.22 | $35.24 (0.06%) | $35.93 | $35.16 | 2.35 M | $18.98 B |
| 09/22/2025 | $34.77 | $34.77 (0%) | $34.97 | $34.16 | 2.53 M | $18.72 B |
| 09/19/2025 | $34.96 | $34.92 (-0.11%) | $35.10 | $34.82 | 1.53 M | $18.80 B |
| 09/18/2025 | $35.51 | $35.12 (-1.1%) | $35.55 | $34.99 | 1.19 M | $18.91 B |
| 09/17/2025 | $35.29 | $35.33 (0.11%) | $35.86 | $35.17 | 1.89 M | $19.02 B |
| 09/16/2025 | $35.82 | $36.29 (1.31%) | $36.51 | $35.82 | 1.12 M | $19.54 B |
| 09/15/2025 | $35.73 | $35.84 (0.31%) | $35.99 | $35.63 | 845.70 K | $19.30 B |
| 09/12/2025 | $36.22 | $35.83 (-1.08%) | $36.58 | $35.80 | 1.25 M | $19.29 B |
| 09/11/2025 | $35.77 | $36.03 (0.73%) | $36.05 | $35.62 | 1.59 M | $19.40 B |
| 09/10/2025 | $35.07 | $35.57 (1.43%) | $35.64 | $34.94 | 2.17 M | $19.15 B |
| 09/09/2025 | $35.43 | $35.10 (-0.93%) | $35.72 | $35.10 | 2.21 M | $18.90 B |
| 09/08/2025 | $35.34 | $34.89 (-1.27%) | $35.49 | $34.64 | 2.87 M | $18.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
