Tenaris S.A. American Depositary Shares (TS)

37.68Last Price

-0.47 (-1.23%)Change

Tenaris S.A. is a global manufacturer and supplier of steel pipes and related products, primarily serving the energy industry, particularly oil and gas sectors

The company specializes in producing seamless and welded pipe products that are used in drilling and production processes, along with offering a range of services and technical support for its customers. With a strong focus on innovation and technology, Tenaris operates multiple manufacturing facilities around the world, catering to the needs of customers in diverse markets and helping to ensure efficient and effective operations in various energy projects.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	37.91	37.92	37.47	37.76	1,128,313	37.76
1/02/2025	37.76	37.91	37.48	37.57	1,443,608	37.57
12/31/2024	37.60	0.00	37.79	37.79	0	37.79
12/30/2024	37.66	37.79	37.39	37.60	944,092	37.60
12/27/2024	37.70	37.92	37.60	37.70	496,782	37.70
12/26/2024	37.92	38.08	37.71	37.89	488,543	37.89
12/24/2024	37.46	37.93	37.23	37.93	355,243	37.93
12/23/2024	37.17	37.65	37.06	37.46	927,308	37.46
12/20/2024	36.86	37.48	36.77	37.19	3,100,529	37.19
12/19/2024	37.73	37.75	36.92	37.01	1,736,673	37.01
12/18/2024	38.06	38.19	36.97	36.97	1,426,095	36.97
12/17/2024	37.94	38.23	37.77	38.13	1,864,912	38.13
12/16/2024	38.40	38.62	38.03	38.03	1,343,620	38.03
12/13/2024	38.78	38.78	38.45	38.58	1,076,971	38.58
12/12/2024	38.81	39.04	38.48	38.52	1,345,510	38.52
12/11/2024	38.66	39.21	38.46	39.08	1,130,403	39.08
12/10/2024	38.91	38.99	38.45	38.49	1,252,046	38.49
12/09/2024	39.34	39.41	38.77	38.79	1,971,451	38.79
12/06/2024	38.80	38.84	37.75	37.77	1,699,379	37.77
12/05/2024	39.09	39.51	38.84	39.05	1,661,244	39.05
12/04/2024	39.25	39.28	38.16	38.45	1,714,177	38.45
12/03/2024	38.69	38.97	38.41	38.78	959,316	38.78
12/02/2024	38.46	38.66	38.03	38.48	1,773,462	38.48
11/29/2024	38.27	38.47	38.23	38.33	599,400	38.33
11/27/2024	37.58	38.29	37.55	38.09	2,119,554	38.09
11/26/2024	37.65	37.89	37.44	37.61	1,114,262	37.61
11/25/2024	38.29	38.34	37.43	37.67	1,263,205	37.67
11/22/2024	36.88	37.53	36.81	37.42	1,821,717	37.42
11/21/2024	36.93	37.28	36.83	37.00	1,263,262	37.00
11/20/2024	36.85	37.16	36.72	37.01	1,175,456	37.01
11/19/2024	36.47	36.86	36.46	36.82	789,714	36.82
11/18/2024	37.50	37.70	37.33	37.50	888,204	37.50
11/15/2024	37.13	37.37	36.95	37.00	1,018,297	37.00
11/14/2024	36.87	37.00	36.76	36.96	1,123,981	36.96
11/13/2024	36.55	37.08	36.27	36.79	1,697,966	36.79
11/12/2024	37.38	37.39	36.45	36.52	2,672,364	36.52
11/11/2024	37.24	37.67	37.14	37.60	1,899,409	37.60
11/08/2024	36.92	37.19	36.70	36.97	2,121,180	36.97
11/07/2024	36.60	37.80	36.32	37.42	3,321,265	37.42
11/06/2024	34.61	36.60	34.56	36.53	3,684,308	36.53
11/05/2024	33.49	33.84	33.40	33.74	1,684,932	33.74
11/04/2024	33.10	33.42	32.95	33.03	1,691,987	33.03
11/01/2024	33.20	33.35	33.10	33.22	1,536,125	33.22