-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
+18.15% -
3 MONTH PERFORMANCE
+30.44% -
6 MONTH PERFORMANCE
+4.64% -
YEAR-TO-DATE PERFORMANCE
+6.39% -
1 YEAR PERFORMANCE
+7.13%
Tenaris S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $36.87 | $36.96 (0.24%) | $37.00 | $36.76 | 1.12 M | $21.03 B |
| 11/13/2024 | $36.55 | $36.79 (0.66%) | $37.08 | $36.27 | 1.70 M | $20.94 B |
| 11/12/2024 | $37.38 | $36.52 (-2.3%) | $37.39 | $36.45 | 2.70 M | $20.78 B |
| 11/11/2024 | $37.24 | $37.60 (0.97%) | $37.67 | $37.14 | 1.90 M | $21.40 B |
| 11/08/2024 | $36.92 | $36.97 (0.14%) | $37.19 | $36.70 | 2.12 M | $21.04 B |
| 11/07/2024 | $36.60 | $37.42 (2.24%) | $37.80 | $36.32 | 3.32 M | $21.29 B |
| 11/06/2024 | $34.61 | $36.53 (5.55%) | $36.60 | $34.56 | 3.68 M | $20.79 B |
| 11/05/2024 | $33.49 | $33.74 (0.75%) | $33.84 | $33.40 | 1.68 M | $19.20 B |
| 11/04/2024 | $33.10 | $33.03 (-0.21%) | $33.42 | $32.96 | 1.69 M | $18.80 B |
| 11/01/2024 | $33.20 | $33.22 (0.06%) | $33.35 | $33.10 | 1.54 M | $18.90 B |
| 10/31/2024 | $32.93 | $32.88 (-0.15%) | $33.10 | $32.54 | 1.48 M | $18.71 B |
| 10/30/2024 | $32.61 | $32.68 (0.21%) | $32.86 | $32.41 | 1.33 M | $18.60 B |
| 10/29/2024 | $32.71 | $32.36 (-1.07%) | $32.74 | $32.26 | 2.29 M | $18.42 B |
| 10/28/2024 | $31.69 | $32.29 (1.89%) | $32.30 | $31.63 | 1.85 M | $18.38 B |
| 10/25/2024 | $31.94 | $32.16 (0.69%) | $32.17 | $31.83 | 1.28 M | $18.30 B |
| 10/24/2024 | $31.71 | $31.39 (-1.01%) | $31.76 | $31.31 | 939,634 | $17.86 B |
| 10/23/2024 | $31.78 | $31.67 (-0.35%) | $32.13 | $31.52 | 1.37 M | $18.02 B |
| 10/22/2024 | $32.11 | $32.29 (0.56%) | $32.39 | $31.89 | 1.66 M | $18.38 B |
| 10/21/2024 | $31.80 | $31.82 (0.06%) | $31.89 | $31.64 | 902,402 | $18.11 B |
| 10/18/2024 | $31.72 | $31.73 (0.03%) | $31.75 | $31.36 | 1.87 M | $18.06 B |
| 10/17/2024 | $31.38 | $31.63 (0.8%) | $31.68 | $31.31 | 1.10 M | $18.00 B |
| 10/16/2024 | $31.59 | $31.57 (-0.06%) | $31.66 | $31.45 | 839,149 | $17.97 B |
| 10/15/2024 | $31.69 | $31.30 (-1.23%) | $31.77 | $31.26 | 1.33 M | $17.81 B |
| 10/14/2024 | $32.16 | $32.22 (0.19%) | $32.24 | $31.94 | 862,975 | $18.34 B |
| 10/11/2024 | $32.16 | $32.33 (0.53%) | $32.42 | $32.16 | 593,000 | $18.40 B |
| 10/10/2024 | $31.98 | $32.22 (0.75%) | $32.29 | $31.89 | 764,600 | $18.34 B |
| 10/09/2024 | $31.54 | $31.76 (0.7%) | $32.10 | $31.38 | 1.65 M | $18.07 B |
| 10/08/2024 | $32.18 | $31.63 (-1.71%) | $32.25 | $31.33 | 2.32 M | $18.00 B |
| 10/07/2024 | $32.37 | $32.40 (0.09%) | $32.50 | $32.24 | 1.26 M | $18.44 B |
| 10/04/2024 | $32.55 | $32.54 (-0.03%) | $32.84 | $32.28 | 1.24 M | $18.52 B |
| 10/03/2024 | $32.00 | $32.45 (1.41%) | $32.52 | $31.88 | 1.26 M | $18.47 B |
| 10/02/2024 | $32.66 | $32.39 (-0.83%) | $32.73 | $32.19 | 1.91 M | $18.43 B |
| 10/01/2024 | $31.68 | $32.30 (1.96%) | $32.49 | $31.68 | 3.71 M | $18.38 B |
| 09/30/2024 | $31.46 | $31.79 (1.05%) | $31.83 | $31.27 | 2.46 M | $18.09 B |
| 09/27/2024 | $31.29 | $31.57 (0.89%) | $31.65 | $31.16 | 1.62 M | $17.97 B |
| 09/26/2024 | $30.59 | $30.84 (0.82%) | $30.93 | $30.45 | 3.48 M | $17.55 B |
| 09/25/2024 | $31.01 | $30.74 (-0.87%) | $31.05 | $30.62 | 2.39 M | $17.49 B |
| 09/24/2024 | $30.69 | $30.65 (-0.13%) | $30.88 | $30.52 | 2.91 M | $17.44 B |
| 09/23/2024 | $29.46 | $29.40 (-0.2%) | $29.75 | $29.29 | 1.53 M | $16.73 B |
| 09/20/2024 | $29.33 | $29.51 (0.61%) | $29.65 | $29.16 | 1.50 M | $16.79 B |
| 09/19/2024 | $29.89 | $29.72 (-0.57%) | $29.94 | $29.47 | 1.33 M | $16.91 B |
| 09/18/2024 | $29.43 | $29.22 (-0.71%) | $29.60 | $29.18 | 1.69 M | $16.63 B |
| 09/17/2024 | $28.88 | $29.30 (1.45%) | $29.44 | $28.84 | 1.39 M | $16.67 B |
| 09/16/2024 | $28.54 | $28.72 (0.63%) | $28.76 | $28.31 | 1.07 M | $16.34 B |
| 09/13/2024 | $28.56 | $28.31 (-0.88%) | $28.64 | $28.18 | 1.77 M | $16.11 B |
| 09/12/2024 | $28.18 | $28.33 (0.53%) | $28.51 | $28.07 | 2.03 M | $16.12 B |
| 09/11/2024 | $28.25 | $28.21 (-0.14%) | $28.25 | $27.59 | 2.50 M | $16.05 B |
| 09/10/2024 | $28.53 | $28.09 (-1.54%) | $28.54 | $27.86 | 1.49 M | $15.99 B |
| 09/09/2024 | $28.88 | $28.64 (-0.83%) | $28.89 | $28.59 | 1.12 M | $16.30 B |
| 09/06/2024 | $28.78 | $28.56 (-0.76%) | $28.91 | $28.36 | 1.73 M | $16.25 B |
| 09/05/2024 | $29.17 | $28.76 (-1.41%) | $29.22 | $28.73 | 1.82 M | $16.37 B |
| 09/04/2024 | $29.38 | $29.00 (-1.29%) | $29.71 | $28.91 | 3.19 M | $16.50 B |
| 09/03/2024 | $29.29 | $29.30 (0.03%) | $29.42 | $28.99 | 4.31 M | $16.67 B |
| 08/30/2024 | $29.07 | $29.69 (2.13%) | $29.73 | $28.99 | 6.44 M | $16.90 B |
| 08/29/2024 | $28.77 | $29.26 (1.7%) | $29.37 | $28.46 | 3.59 M | $16.65 B |
| 08/28/2024 | $27.81 | $27.91 (0.36%) | $27.95 | $27.64 | 1.56 M | $15.88 B |
| 08/27/2024 | $28.57 | $28.12 (-1.58%) | $28.60 | $27.94 | 3.51 M | $16.00 B |
| 08/26/2024 | $28.66 | $28.70 (0.14%) | $29.06 | $28.63 | 1.30 M | $16.33 B |
| 08/23/2024 | $28.15 | $28.45 (1.07%) | $28.54 | $28.13 | 1.02 M | $16.19 B |
| 08/22/2024 | $27.96 | $27.97 (0.04%) | $28.13 | $27.84 | 1.17 M | $15.92 B |
| 08/21/2024 | $27.86 | $28.04 (0.65%) | $28.11 | $27.75 | 1.58 M | $15.96 B |
| 08/20/2024 | $28.11 | $27.63 (-1.71%) | $28.16 | $27.63 | 2.43 M | $15.72 B |
| 08/19/2024 | $28.39 | $28.32 (-0.25%) | $28.52 | $28.27 | 1.05 M | $16.12 B |
| 08/16/2024 | $28.23 | $28.21 (-0.07%) | $28.34 | $28.10 | 1.16 M | $16.05 B |
| 08/15/2024 | $28.12 | $28.35 (0.82%) | $28.52 | $28.08 | 1.35 M | $16.13 B |