-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
+7.04% -
3 MONTH PERFORMANCE
+3.38% -
6 MONTH PERFORMANCE
-19.52% -
YEAR-TO-DATE PERFORMANCE
-8.57% -
1 YEAR PERFORMANCE
+0.57%
Tenaris S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.46 | $31.80 (1.08%) | $31.83 | $31.27 | 2.33 M | $18.10 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 |
| 08/14/2024 | $28.25 | $27.96 (-1.03%) | $28.27 | $27.90 | 1.24 M | $15.91 B |
| 08/13/2024 | $27.81 | $28.08 (0.97%) | $28.18 | $27.72 | 1.54 M | $15.98 B |
| 08/12/2024 | $27.89 | $28.08 (0.68%) | $28.18 | $27.88 | 1.41 M | $15.98 B |
| 08/09/2024 | $27.59 | $27.71 (0.43%) | $27.95 | $27.49 | 2.09 M | $15.77 B |
| 08/08/2024 | $27.83 | $27.77 (-0.22%) | $27.97 | $27.69 | 3.29 M | $15.80 B |
| 08/07/2024 | $28.06 | $27.86 (-0.71%) | $28.18 | $27.77 | 1.46 M | $15.85 B |
| 08/06/2024 | $27.43 | $27.74 (1.13%) | $27.98 | $27.37 | 1.71 M | $15.79 B |
| 08/05/2024 | $27.53 | $28.07 (1.96%) | $28.33 | $27.24 | 2.67 M | $15.97 B |
| 08/02/2024 | $29.27 | $28.18 (-3.72%) | $29.28 | $27.98 | 3.50 M | $16.04 B |
| 08/01/2024 | $29.21 | $28.78 (-1.47%) | $29.60 | $28.54 | 7.16 M | $16.38 B |
| 07/31/2024 | $31.89 | $31.84 (-0.16%) | $32.11 | $31.49 | 4.00 M | $18.12 B |
| 07/30/2024 | $31.51 | $31.43 (-0.25%) | $31.70 | $31.25 | 2.98 M | $18.23 B |
| 07/29/2024 | $31.60 | $31.58 (-0.06%) | $31.73 | $31.28 | 2.13 M | $18.32 B |
| 07/26/2024 | $31.75 | $31.84 (0.28%) | $31.93 | $31.57 | 1.57 M | $18.47 B |
| 07/25/2024 | $30.94 | $31.64 (2.26%) | $31.79 | $30.83 | 2.23 M | $18.35 B |
| 07/24/2024 | $31.36 | $31.03 (-1.05%) | $31.52 | $30.98 | 1.43 M | $18.00 B |
| 07/23/2024 | $31.38 | $31.26 (-0.38%) | $31.48 | $30.99 | 2.12 M | $18.13 B |
| 07/22/2024 | $31.60 | $31.60 (0%) | $31.87 | $31.51 | 1.34 M | $18.33 B |
| 07/19/2024 | $31.82 | $31.62 (-0.63%) | $31.87 | $31.41 | 2.20 M | $18.34 B |
| 07/18/2024 | $31.81 | $32.00 (0.6%) | $32.17 | $31.77 | 2.72 M | $18.56 B |
| 07/17/2024 | $31.80 | $31.69 (-0.35%) | $31.94 | $31.47 | 1.57 M | $18.38 B |
| 07/16/2024 | $31.25 | $31.76 (1.63%) | $31.85 | $31.13 | 1.69 M | $18.42 B |
| 07/15/2024 | $31.47 | $31.63 (0.51%) | $31.90 | $31.29 | 1.81 M | $18.35 B |
| 07/12/2024 | $31.39 | $31.21 (-0.57%) | $31.46 | $31.13 | 1.41 M | $18.10 B |
| 07/11/2024 | $30.82 | $31.20 (1.23%) | $31.29 | $30.70 | 1.31 M | $18.10 B |
| 07/10/2024 | $30.71 | $30.97 (0.85%) | $30.99 | $30.61 | 1.02 M | $17.96 B |
| 07/09/2024 | $30.53 | $30.46 (-0.23%) | $30.73 | $30.45 | 1.59 M | $17.67 B |
| 07/08/2024 | $30.59 | $30.62 (0.1%) | $30.76 | $30.49 | 1.24 M | $17.76 B |
| 07/05/2024 | $31.35 | $30.92 (-1.37%) | $31.35 | $30.71 | 790,468 | $17.93 B |
| 07/03/2024 | $31.01 | $31.12 (0.35%) | $31.28 | $30.97 | 628,480 | $18.05 B |
| 07/02/2024 | $30.79 | $30.82 (0.1%) | $30.90 | $30.64 | 1.15 M | $17.88 B |
| 07/01/2024 | $30.91 | $30.74 (-0.55%) | $30.98 | $30.47 | 1.80 M | $17.83 B |