Tenaris S.A. (BCBA:TEN)
Argentina · Delayed Price · Currency is ARS 90,975
-750 (-0.82%)
At close: Jul 23, 2026
BCBA:TEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 92,525.00 | 92,925.00 | 90,975.00 | 90,975.00 | 90,975.00 | -0.82% | 454 |
| Jul 22, 2026 | 91,875.00 | 92,100.00 | 91,325.00 | 91,725.00 | 91,725.00 | 2.77% | 1,207 |
| Jul 21, 2026 | 87,050.00 | 89,375.00 | 87,050.00 | 89,250.00 | 89,250.00 | 1.02% | 147 |
| Jul 20, 2026 | 90,000.00 | 90,000.00 | 88,350.00 | 88,350.00 | 88,350.00 | -1.78% | 1,712 |
| Jul 17, 2026 | 87,475.00 | 90,000.00 | 87,475.00 | 89,950.00 | 89,950.00 | 2.98% | 1,556 |
| Jul 16, 2026 | 88,225.00 | 88,225.00 | 87,150.00 | 87,350.00 | 87,350.00 | -2.02% | 647 |
| Jul 15, 2026 | 88,225.00 | 89,175.00 | 87,650.00 | 89,150.00 | 89,150.00 | 1.89% | 510 |
| Jul 14, 2026 | 88,500.00 | 88,500.00 | 87,400.00 | 87,500.00 | 87,500.00 | -0.09% | 688 |
| Jul 13, 2026 | 87,625.00 | 88,300.00 | 87,150.00 | 87,575.00 | 87,575.00 | 0.66% | 2,363 |
| Jul 10, 2026 | 86,675.00 | 87,350.00 | 86,400.00 | 87,000.00 | 87,000.00 | 0.40% | 82 |
| Jul 8, 2026 | 85,850.00 | 86,775.00 | 85,850.00 | 86,650.00 | 86,650.00 | 1.55% | 563 |
| Jul 7, 2026 | 84,125.00 | 85,375.00 | 84,025.00 | 85,325.00 | 85,325.00 | 1.04% | 440 |
| Jul 6, 2026 | 85,000.00 | 85,050.00 | 84,375.00 | 84,450.00 | 84,450.00 | 0.09% | 1,708 |
| Jul 3, 2026 | 85,050.00 | 85,500.00 | 81,000.00 | 84,375.00 | 84,375.00 | -0.82% | 328 |
| Jul 2, 2026 | 85,925.00 | 86,425.00 | 84,150.00 | 85,075.00 | 85,075.00 | -0.06% | 658 |
| Jul 1, 2026 | 85,425.00 | 86,275.00 | 84,850.00 | 85,125.00 | 85,125.00 | -1.56% | 316 |
| Jun 30, 2026 | 87,275.00 | 87,275.00 | 85,900.00 | 86,475.00 | 86,475.00 | -0.49% | 1,019 |
| Jun 29, 2026 | 87,000.00 | 88,000.00 | 86,800.00 | 86,900.00 | 86,900.00 | 0.72% | 1,610 |
| Jun 26, 2026 | 87,925.00 | 88,300.00 | 86,000.00 | 86,275.00 | 86,275.00 | -2.51% | 718 |
| Jun 25, 2026 | 87,475.00 | 88,950.00 | 87,125.00 | 88,500.00 | 88,500.00 | 1.29% | 252 |
| Jun 24, 2026 | 87,975.00 | 88,150.00 | 87,175.00 | 87,375.00 | 87,375.00 | -2.84% | 334 |
| Jun 23, 2026 | 88,525.00 | 90,200.00 | 88,425.00 | 89,925.00 | 89,925.00 | 1.21% | 533 |
| Jun 22, 2026 | 86,925.00 | 88,925.00 | 86,525.00 | 88,850.00 | 88,850.00 | 5.93% | 4,488 |
| Jun 19, 2026 | 90,850.00 | 90,850.00 | 81,425.00 | 83,875.00 | 83,875.00 | -2.36% | 115 |
| Jun 18, 2026 | 87,200.00 | 87,200.00 | 85,350.00 | 85,900.00 | 85,900.00 | -3.29% | 2,116 |
| Jun 17, 2026 | 91,050.00 | 91,050.00 | 88,500.00 | 88,825.00 | 88,825.00 | -1.47% | 7,881 |
| Jun 16, 2026 | 90,700.00 | 91,000.00 | 90,100.00 | 90,150.00 | 90,150.00 | -4.12% | 811 |
| Jun 12, 2026 | 92,075.00 | 94,700.00 | 92,025.00 | 94,025.00 | 94,025.00 | 1.32% | 1,298 |
| Jun 11, 2026 | 94,025.00 | 94,075.00 | 92,800.00 | 92,800.00 | 92,800.00 | - | 1,946 |
| Jun 10, 2026 | 93,000.00 | 93,725.00 | 92,700.00 | 92,800.00 | 92,800.00 | 0.16% | 619 |
| Jun 9, 2026 | 95,700.00 | 95,700.00 | 91,825.00 | 92,650.00 | 92,650.00 | -3.16% | 843 |
| Jun 8, 2026 | 94,650.00 | 95,875.00 | 94,625.00 | 95,675.00 | 95,675.00 | 2.96% | 307 |
| Jun 5, 2026 | 97,000.00 | 97,475.00 | 92,425.00 | 92,925.00 | 92,925.00 | -3.65% | 2,758 |
| Jun 4, 2026 | 96,225.00 | 96,775.00 | 95,500.00 | 96,450.00 | 96,450.00 | -0.72% | 1,378 |
| Jun 3, 2026 | 95,950.00 | 97,475.00 | 95,775.00 | 97,150.00 | 97,150.00 | 1.36% | 1,020 |
| Jun 2, 2026 | 94,825.00 | 96,425.00 | 94,575.00 | 95,850.00 | 95,850.00 | 2.76% | 2,443 |
| Jun 1, 2026 | 91,825.00 | 93,500.00 | 91,500.00 | 93,275.00 | 93,275.00 | 3.32% | 2,662 |
| May 29, 2026 | 90,500.00 | 91,525.00 | 90,075.00 | 90,275.00 | 90,275.00 | 1.58% | 380 |
| May 28, 2026 | 90,475.00 | 90,475.00 | 88,800.00 | 88,875.00 | 88,875.00 | -1.30% | 1,020 |
| May 27, 2026 | 89,975.00 | 90,500.00 | 88,100.00 | 90,050.00 | 90,050.00 | -3.22% | 2,551 |
| May 26, 2026 | 93,225.00 | 94,125.00 | 92,800.00 | 93,050.00 | 93,050.00 | 1.78% | 2,951 |
| May 22, 2026 | 91,200.00 | 91,625.00 | 90,550.00 | 91,425.00 | 91,425.00 | 0.25% | 1,184 |
| May 21, 2026 | 92,000.00 | 92,375.00 | 91,200.00 | 91,200.00 | 91,200.00 | 0.80% | 387 |
| May 20, 2026 | 91,775.00 | 92,175.00 | 90,150.00 | 90,475.00 | 90,475.00 | -0.55% | 948 |
| May 19, 2026 | 90,525.00 | 91,200.00 | 89,275.00 | 90,975.00 | 90,975.00 | 0.61% | 530 |
| May 18, 2026 | 91,275.00 | 92,975.00 | 91,200.00 | 92,100.00 | 90,426.36 | 0.68% | 697 |
| May 15, 2026 | 92,425.00 | 92,850.00 | 91,475.00 | 91,475.00 | 89,812.72 | -1.64% | 2,152 |
| May 14, 2026 | 94,200.00 | 94,600.00 | 92,900.00 | 93,000.00 | 91,310.01 | -1.54% | 1,612 |
| May 13, 2026 | 93,050.00 | 94,775.00 | 93,050.00 | 94,450.00 | 92,733.66 | 2.66% | 1,224 |
| May 12, 2026 | 91,625.00 | 93,100.00 | 91,600.00 | 92,000.00 | 90,328.18 | 0.66% | 527 |