| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $36.50 | $37.12 | $35.97 | $36.38 | 5,386,300 |
September 2025 | $36.05 | $36.58 | $34.16 | $35.77 | 43,862,220 |
August 2025 | $35.21 | $36.69 | $34.48 | $36.19 | 27,929,900 |
July 2025 | $37.15 | $38.98 | $34.87 | $34.94 | 30,079,200 |
June 2025 | $34.74 | $37.60 | $34.38 | $37.40 | 33,926,600 |
May 2025 | $32.84 | $34.42 | $30.72 | $33.45 | 34,529,825 |
April 2025 | $37.94 | $38.18 | $29.07 | $32.20 | 44,282,600 |
March 2025 | $37.00 | $39.53 | $34.23 | $37.83 | 31,119,000 |
February 2025 | $36.24 | $38.98 | $35.70 | $36.61 | 31,449,400 |
January 2025 | $36.52 | $38.35 | $36.10 | $36.44 | 27,264,400 |
December 2024 | $37.20 | $38.21 | $35.56 | $36.55 | 28,741,300 |
November 2024 | $31.65 | $37.21 | $31.42 | $37.07 | 33,341,000 |
October 2024 | $30.20 | $31.55 | $29.80 | $31.34 | 33,830,200 |
September 2024 | $27.92 | $30.34 | $26.30 | $30.30 | 41,323,700 |
August 2024 | $27.84 | $28.34 | $25.97 | $28.30 | 52,247,100 |
July 2024 | $29.46 | $30.67 | $29.03 | $30.35 | 38,740,100 |
June 2024 | $31.41 | $31.46 | $28.30 | $29.09 | 38,537,000 |
May 2024 | $30.73 | $33.16 | $30.62 | $31.43 | 37,654,500 |
April 2024 | $36.65 | $37.94 | $30.73 | $30.73 | 44,792,700 |
March 2024 | $33.02 | $37.23 | $32.74 | $36.58 | 36,550,600 |
February 2024 | $29.94 | $34.11 | $28.93 | $32.79 | 47,132,000 |
January 2024 | $32.32 | $32.60 | $28.82 | $29.63 | 44,421,500 |
December 2023 | $31.90 | $33.44 | $30.45 | $32.38 | 38,252,800 |
November 2023 | $29.09 | $33.13 | $29.01 | $32.30 | 47,679,300 |
October 2023 | $28.71 | $31.07 | $27.21 | $28.83 | 49,836,400 |
Daily pricing data for Tenaris SA ADR dates back to 12/16/2002, and may be incomplete.
