Tenaris S.A. American Depositary Shares (TS)

Historical Prices For Tenaris S.A. American Depositary Shares (TS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.41	35.44	33.05	33.17	3,670,417	33.17
4/03/2025	36.88	37.29	35.88	35.90	3,105,157	35.90
4/02/2025	39.13	39.48	38.94	39.23	997,974	39.23
4/01/2025	39.23	39.48	38.81	39.46	1,135,765	39.46
3/31/2025	38.68	39.18	38.41	39.11	1,092,706	39.11
3/28/2025	39.76	39.81	38.96	39.10	1,107,073	39.10
3/27/2025	39.86	39.93	39.42	39.67	931,187	39.67
3/26/2025	40.37	40.87	40.15	40.22	965,624	40.22
3/25/2025	39.97	40.37	39.89	40.28	660,097	40.28
3/24/2025	39.44	39.85	39.40	39.63	865,227	39.63
3/21/2025	39.41	39.52	39.16	39.37	1,316,542	39.37
3/20/2025	39.41	40.01	39.35	39.90	1,062,347	39.90
3/19/2025	39.15	40.30	39.12	40.11	1,605,240	40.11
3/18/2025	39.12	39.23	38.68	39.19	1,312,088	39.19
3/17/2025	38.52	38.94	38.52	38.78	1,125,512	38.78
3/14/2025	37.92	38.56	37.80	38.48	1,268,246	38.48
3/13/2025	36.86	37.27	36.79	36.96	914,129	36.96
3/12/2025	36.77	37.44	36.64	37.11	1,030,372	37.11
3/11/2025	35.90	36.89	35.84	36.70	1,837,075	36.70
3/10/2025	37.24	37.27	35.39	35.73	3,839,961	35.73
3/07/2025	37.37	38.00	37.15	37.23	2,260,140	37.23
3/06/2025	37.23	37.73	37.18	37.35	1,835,679	37.35
3/05/2025	36.48	37.52	36.19	37.42	2,392,330	37.42
3/04/2025	36.60	36.62	35.63	35.96	2,232,054	35.96
3/03/2025	38.26	38.37	36.68	37.06	1,465,846	37.06
2/28/2025	37.27	37.94	37.00	37.85	1,191,441	37.85
2/27/2025	37.41	37.95	37.29	37.54	1,377,200	37.54
2/26/2025	37.05	37.71	36.94	37.51	2,210,199	37.51
2/25/2025	37.59	37.61	36.91	37.09	1,436,849	37.09
2/24/2025	37.58	38.00	37.40	37.60	1,996,408	37.60
2/21/2025	38.64	38.79	37.62	37.76	2,207,339	37.76
2/20/2025	38.50	39.00	38.00	38.61	3,142,076	38.61
2/19/2025	38.98	39.25	38.44	38.88	1,739,089	38.88
2/18/2025	38.99	39.56	38.61	39.38	1,549,380	39.38
2/14/2025	38.94	39.05	38.56	38.64	1,402,204	38.64
2/13/2025	38.41	39.02	38.32	38.49	1,413,706	38.49
2/12/2025	39.20	39.39	38.71	38.80	1,429,501	38.80
2/11/2025	39.47	39.75	39.31	39.43	1,656,979	39.43
2/10/2025	38.89	40.30	38.85	39.79	2,096,582	39.79
2/07/2025	38.34	38.42	37.88	38.01	1,167,357	38.01
2/06/2025	38.85	38.92	37.99	38.20	1,794,876	38.20
2/05/2025	38.43	38.71	38.33	38.68	1,082,576	38.68
2/04/2025	38.02	38.77	37.83	38.68	1,462,034	38.68
2/03/2025	37.47	37.95	37.35	37.79	1,090,250	37.79
1/31/2025	38.12	38.24	37.48	37.68	1,767,903	37.68
1/30/2025	38.04	38.29	37.84	38.15	1,299,232	38.15
1/29/2025	37.51	38.03	37.33	37.73	1,734,573	37.73
1/28/2025	38.35	38.47	37.66	37.97	1,099,309	37.97
1/27/2025	38.88	39.16	38.63	38.87	2,085,390	38.87
1/24/2025	38.55	38.74	38.35	38.54	1,541,218	38.54
1/23/2025	39.01	39.05	38.48	38.51	1,995,109	38.51
1/22/2025	39.28	39.30	38.68	38.68	1,166,424	38.68
1/21/2025	39.65	39.65	38.94	39.21	1,476,410	39.21
1/17/2025	39.00	39.29	38.60	38.67	1,486,898	38.67
1/16/2025	39.10	39.14	38.91	38.94	862,352	38.94
1/15/2025	39.27	39.47	39.01	39.41	1,111,290	39.41
1/14/2025	39.06	39.26	38.70	39.23	1,019,525	39.23
1/13/2025	38.60	39.10	38.55	38.83	1,096,965	38.83
1/10/2025	39.27	39.39	38.33	38.43	1,284,647	38.43
1/08/2025	38.85	38.99	38.66	38.78	1,332,272	38.78
1/07/2025	38.16	38.67	38.15	38.37	1,308,292	38.37
1/06/2025	37.94	38.43	37.87	38.03	1,024,670	38.03