Tenaris S.A.
57.59USD
+0.6500 (+1.14%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 56.94 | 1,444,600 |
| Fr 09/04/26 | 56.45 | 708,600 |
| Th 09/03/26 | 56.31 | 835,600 |
| We 09/02/26 | 55.98 | 1,871,300 |
| Tu 09/01/26 | 56.60 | 1,151,909 |
| Mo 08/31/26 | 55.87 | 1,402,654 |
| Fr 08/28/26 | 53.97 | 680,942 |
| Th 08/27/26 | 54.31 | 1,185,652 |
| We 08/26/26 | 53.86 | 1,040,275 |
| Tu 08/25/26 | 54.60 | 1,105,700 |
| Mo 08/24/26 | 53.42 | 1,711,141 |
| Fr 08/21/26 | 52.66 | 867,800 |
| Th 08/20/26 | 52.68 | 2,764,000 |
| We 08/19/26 | 53.09 | 2,136,000 |
| Tu 08/18/26 | 52.95 | 1,538,300 |
| Mo 08/17/26 | 53.44 | 1,380,400 |
| Fr 08/14/26 | 53.58 | 1,780,200 |
| Th 08/13/26 | 52.62 | 1,371,800 |
| We 08/12/26 | 53.15 | 1,486,300 |
| Tu 08/11/26 | 53.44 | 2,697,900 |
| Mo 08/10/26 | 54.26 | 2,245,800 |
| Fr 08/07/26 | 53.04 | 1,481,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 53.40 | 4,694,300 |
| We 08/05/26 | 57.05 | 911,600 |
| Tu 08/04/26 | 57.96 | 953,900 |
| Mo 08/03/26 | 57.15 | 1,289,500 |
| Fr 07/31/26 | 57.33 | 1,168,600 |
| Th 07/30/26 | 56.73 | 984,900 |
| We 07/29/26 | 55.82 | 931,000 |
| Tu 07/28/26 | 55.64 | 954,100 |
| Mo 07/27/26 | 56.41 | 975,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 54.11 | 1,295,600 |
| Mo 07/06/26 | 53.80 | 1,000,900 |
| Th 07/02/26 | 54.13 | 1,229,800 |
| We 07/01/26 | 54.19 | 924,100 |
| Tu 06/30/26 | 55.49 | 1,004,000 |
| Mo 06/29/26 | 55.98 | 1,019,000 |
| Fr 06/26/26 | 56.03 | 1,063,900 |
| Th 06/25/26 | 57.36 | 865,000 |
| We 06/24/26 | 56.52 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 64.02 | 1,416,600 |
| Tu 06/02/26 | 63.85 | 1,140,200 |
| Mo 06/01/26 | 62.62 | 1,430,400 |
| Fr 05/29/26 | 60.93 | 1,572,900 |
| Th 05/28/26 | 59.99 | 1,554,200 |
| We 05/27/26 | 60.68 | 2,526,100 |
| Tu 05/26/26 | 62.69 | 1,336,700 |
| Fr 05/22/26 | 61.61 | 1,381,400 |
| Th 05/21/26 | 61.77 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 63.70 | 864,700 |
| Th 04/30/26 | 63.90 | 1,168,500 |
| We 04/29/26 | 63.54 | 996,800 |
| Tu 04/28/26 | 63.15 | 1,480,000 |
| Mo 04/27/26 | 63.18 | 1,029,100 |
| Fr 04/24/26 | 63.29 | 1,425,300 |
| Th 04/23/26 | 62.63 | 1,655,900 |
| We 04/22/26 | 62.16 | 1,708,600 |
| Tu 04/21/26 | 60.75 | 1,956,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 58.18 | 2,478,800 |
| Mo 03/30/26 | 57.20 | 1,415,500 |
| Fr 03/27/26 | 58.29 | 2,433,100 |
| Th 03/26/26 | 58.33 | 2,242,200 |
| We 03/25/26 | 57.18 | 1,286,100 |
| Tu 03/24/26 | 57.23 | 1,881,200 |
| Mo 03/23/26 | 57.11 | 2,832,400 |
| Fr 03/20/26 | 55.82 | 3,989,500 |
| Th 03/19/26 | 56.07 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 54.40 | 1,208,100 |
| Th 02/26/26 | 54.41 | 1,195,600 |
| We 02/25/26 | 54.23 | 1,372,400 |
| Tu 02/24/26 | 54.09 | 1,298,300 |
| Mo 02/23/26 | 53.57 | 1,320,000 |
| Fr 02/20/26 | 52.26 | 2,868,200 |
| Th 02/19/26 | 53.64 | 4,851,800 |
| We 02/18/26 | 49.73 | 1,319,800 |
| Tu 02/17/26 | 49.38 | 1,435,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 44.80 | 1,419,200 |
| Mo 01/26/26 | 43.97 | 1,347,400 |
| Fr 01/23/26 | 44.43 | 1,342,500 |
| Th 01/22/26 | 44.36 | 786,900 |
| We 01/21/26 | 44.21 | 1,674,300 |
| Tu 01/20/26 | 42.35 | 995,200 |
| Fr 01/16/26 | 41.79 | 977,800 |
| Th 01/15/26 | 41.48 | 1,595,400 |
| We 01/14/26 | 42.42 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 38.40 | 965,000 |
| Mo 12/22/25 | 38.16 | 1,073,300 |
| Fr 12/19/25 | 37.76 | 2,480,800 |
| Th 12/18/25 | 38.02 | 3,003,800 |
| We 12/17/25 | 40.02 | 1,398,400 |
| Tu 12/16/25 | 39.49 | 1,222,200 |
| Mo 12/15/25 | 40.33 | 894,900 |
| Fr 12/12/25 | 40.40 | 602,500 |
| Th 12/11/25 | 40.70 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 39.62 | 923,000 |
| We 11/19/25 | 40.33 | 1,347,100 |
| Tu 11/18/25 | 40.31 | 1,305,300 |
| Mo 11/17/25 | 40.21 | 1,082,600 |
| Fr 11/14/25 | 40.68 | 896,800 |
| Th 11/13/25 | 40.96 | 1,073,600 |
| We 11/12/25 | 40.95 | 990,000 |
| Tu 11/11/25 | 41.28 | 992,000 |
| Mo 11/10/25 | 41.00 | 574,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 34.67 | 1,427,800 |
| Mo 10/20/25 | 34.78 | 1,238,500 |
| Fr 10/17/25 | 34.40 | 997,500 |
| Th 10/16/25 | 34.36 | 2,279,100 |
| We 10/15/25 | 34.28 | 1,197,800 |
| Tu 10/14/25 | 34.37 | 872,700 |
| Mo 10/13/25 | 34.22 | 817,600 |
| Fr 10/10/25 | 33.69 | 1,433,700 |
| Th 10/09/25 | 35.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 34.92 | 1,531,200 |
| Th 09/18/25 | 35.12 | 1,194,600 |
| We 09/17/25 | 35.33 | 1,890,600 |
| Tu 09/16/25 | 36.29 | 1,121,700 |
| Mo 09/15/25 | 35.84 | 845,700 |
| Fr 09/12/25 | 35.83 | 1,252,500 |
| Th 09/11/25 | 36.03 | 1,587,700 |
| We 09/10/25 | 35.57 | 2,166,600 |
| Tu 09/09/25 | 35.10 | 2,205,400 |
| Fr 07/24/26 | 57.67 | 1,457,000 |
| Th 07/23/26 | 57.36 | 1,175,100 |
| We 07/22/26 | 58.31 | 730,900 |
| Tu 07/21/26 | 56.98 | 1,032,900 |
| Mo 07/20/26 | 56.09 | 837,600 |
| Fr 07/17/26 | 57.16 | 812,100 |
| Th 07/16/26 | 55.74 | 956,800 |
| We 07/15/26 | 56.92 | 1,081,700 |
| Tu 07/14/26 | 56.31 | 804,200 |
| Mo 07/13/26 | 55.85 | 1,061,500 |
| Fr 07/10/26 | 55.57 | 930,000 |
| Th 07/09/26 | 54.92 | 948,200 |
| We 07/08/26 | 55.13 | 1,448,600 |
| 1,187,400 |
| Tu 06/23/26 | 58.03 | 996,600 |
| Mo 06/22/26 | 58.15 | 927,900 |
| Th 06/18/26 | 57.22 | 1,914,500 |
| We 06/17/26 | 59.11 | 1,354,700 |
| Tu 06/16/26 | 60.19 | 1,277,000 |
| Mo 06/15/26 | 61.65 | 913,500 |
| Fr 06/12/26 | 62.92 | 1,305,600 |
| Th 06/11/26 | 61.98 | 1,376,200 |
| We 06/10/26 | 61.47 | 1,194,600 |
| Tu 06/09/26 | 61.31 | 1,319,300 |
| Mo 06/08/26 | 62.81 | 685,300 |
| Fr 06/05/26 | 61.44 | 1,287,800 |
| Th 06/04/26 | 63.92 | 1,070,400 |
| 1,943,400 |
| We 05/20/26 | 60.69 | 1,719,600 |
| Tu 05/19/26 | 60.84 | 3,662,700 |
| Mo 05/18/26 | 62.08 | 1,928,600 |
| Fr 05/15/26 | 61.77 | 1,392,200 |
| Th 05/14/26 | 62.83 | 769,300 |
| We 05/13/26 | 63.60 | 1,374,800 |
| Tu 05/12/26 | 62.50 | 1,811,200 |
| Mo 05/11/26 | 61.87 | 1,619,800 |
| Fr 05/08/26 | 59.81 | 2,742,400 |
| Th 05/07/26 | 58.96 | 4,636,400 |
| We 05/06/26 | 62.43 | 2,624,900 |
| Tu 05/05/26 | 63.48 | 1,586,700 |
| Mo 05/04/26 | 62.30 | 1,623,600 |
| Mo 04/20/26 | 59.64 | 1,713,700 |
| Fr 04/17/26 | 58.61 | 2,694,900 |
| Th 04/16/26 | 58.80 | 2,548,900 |
| We 04/15/26 | 57.89 | 2,037,400 |
| Tu 04/14/26 | 58.92 | 2,048,200 |
| Mo 04/13/26 | 60.35 | 3,408,700 |
| Fr 04/10/26 | 59.89 | 1,532,500 |
| Th 04/09/26 | 59.19 | 2,766,900 |
| We 04/08/26 | 58.64 | 3,185,700 |
| Tu 04/07/26 | 58.74 | 2,137,100 |
| Mo 04/06/26 | 58.53 | 822,500 |
| Th 04/02/26 | 58.11 | 2,280,200 |
| We 04/01/26 | 57.92 | 1,982,300 |
| 4,201,400 |
| We 03/18/26 | 55.19 | 2,354,100 |
| Tu 03/17/26 | 55.78 | 2,832,300 |
| Mo 03/16/26 | 53.84 | 1,538,400 |
| Fr 03/13/26 | 52.83 | 1,721,800 |
| Th 03/12/26 | 53.51 | 2,667,500 |
| We 03/11/26 | 54.42 | 1,419,300 |
| Tu 03/10/26 | 53.76 | 2,440,200 |
| Mo 03/09/26 | 53.22 | 2,374,000 |
| Fr 03/06/26 | 52.53 | 2,334,900 |
| Th 03/05/26 | 52.69 | 1,932,500 |
| We 03/04/26 | 53.60 | 1,656,300 |
| Tu 03/03/26 | 52.94 | 2,507,000 |
| Mo 03/02/26 | 54.59 | 1,368,700 |
| Fr 02/13/26 | 48.59 | 2,043,300 |
| Th 02/12/26 | 47.08 | 1,488,800 |
| We 02/11/26 | 48.65 | 1,166,400 |
| Tu 02/10/26 | 47.32 | 742,700 |
| Mo 02/09/26 | 47.51 | 828,500 |
| Fr 02/06/26 | 46.91 | 966,400 |
| Th 02/05/26 | 45.97 | 1,459,500 |
| We 02/04/26 | 46.40 | 1,616,500 |
| Tu 02/03/26 | 46.30 | 1,405,600 |
| Mo 02/02/26 | 44.67 | 1,551,500 |
| Fr 01/30/26 | 44.30 | 1,230,600 |
| Th 01/29/26 | 45.06 | 1,671,300 |
| We 01/28/26 | 44.40 | 1,425,800 |
| 1,722,400 |
| Tu 01/13/26 | 41.72 | 1,243,800 |
| Mo 01/12/26 | 40.40 | 1,081,100 |
| Fr 01/09/26 | 39.96 | 804,000 |
| Th 01/08/26 | 40.57 | 1,582,100 |
| We 01/07/26 | 39.41 | 949,000 |
| Tu 01/06/26 | 40.36 | 1,786,000 |
| Mo 01/05/26 | 40.59 | 3,373,400 |
| Fr 01/02/26 | 39.07 | 1,351,200 |
| We 12/31/25 | 38.45 | 647,200 |
| Tu 12/30/25 | 38.84 | 891,500 |
| Mo 12/29/25 | 38.53 | 846,300 |
| Fr 12/26/25 | 38.33 | 448,400 |
| We 12/24/25 | 38.32 | 272,800 |
| 951,500 |
| We 12/10/25 | 40.76 | 1,040,800 |
| Tu 12/09/25 | 40.60 | 876,000 |
| Mo 12/08/25 | 40.83 | 617,900 |
| Fr 12/05/25 | 40.88 | 777,300 |
| Th 12/04/25 | 41.34 | 898,900 |
| We 12/03/25 | 41.16 | 954,800 |
| Tu 12/02/25 | 39.79 | 923,600 |
| Mo 12/01/25 | 40.57 | 1,095,400 |
| Fr 11/28/25 | 40.22 | 489,200 |
| We 11/26/25 | 39.91 | 893,100 |
| Tu 11/25/25 | 39.62 | 1,180,100 |
| Mo 11/24/25 | 39.56 | 1,050,100 |
| Fr 11/21/25 | 39.95 | 724,600 |
| Fr 11/07/25 | 40.58 | 1,102,400 |
| Th 11/06/25 | 40.64 | 843,000 |
| We 11/05/25 | 40.11 | 1,100,000 |
| Tu 11/04/25 | 39.81 | 1,369,500 |
| Mo 11/03/25 | 40.73 | 1,740,900 |
| Fr 10/31/25 | 39.80 | 1,827,300 |
| Th 10/30/25 | 39.94 | 4,584,100 |
| We 10/29/25 | 38.08 | 2,386,700 |
| Tu 10/28/25 | 37.70 | 1,871,700 |
| Mo 10/27/25 | 37.11 | 1,301,100 |
| Fr 10/24/25 | 35.79 | 1,251,100 |
| Th 10/23/25 | 36.69 | 1,706,800 |
| We 10/22/25 | 35.36 | 1,252,300 |
| 1,014,400 |
| We 10/08/25 | 36.42 | 949,100 |
| Tu 10/07/25 | 36.40 | 997,800 |
| Mo 10/06/25 | 36.17 | 1,488,200 |
| Fr 10/03/25 | 36.38 | 1,351,900 |
| Th 10/02/25 | 35.97 | 1,591,700 |
| We 10/01/25 | 36.96 | 2,443,800 |
| Tu 09/30/25 | 35.77 | 2,445,500 |
| Mo 09/29/25 | 35.61 | 2,528,500 |
| Fr 09/26/25 | 35.36 | 1,976,100 |
| Th 09/25/25 | 34.78 | 1,770,300 |
| We 09/24/25 | 34.68 | 3,040,000 |
| Tu 09/23/25 | 35.24 | 2,350,000 |
| Mo 09/22/25 | 34.77 | 2,526,900 |
| Mo 09/08/25 | 34.89 | 2,871,500 |