Tenaris S.A. (BCBA:TEN)
Argentina · Delayed Price · Currency is ARS 96,050
+1,225 (1.29%)
At close: Apr 30, 2026
BCBA:TEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 93,300.00 | 96,075.00 | 93,300.00 | 96,050.00 | 96,050.00 | 1.29% | 1,713 |
| Apr 29, 2026 | 95,000.00 | 95,500.00 | 94,400.00 | 94,825.00 | 94,825.00 | -0.26% | 618 |
| Apr 28, 2026 | 95,800.00 | 96,575.00 | 94,700.00 | 95,075.00 | 95,075.00 | -0.99% | 487 |
| Apr 27, 2026 | 95,350.00 | 96,075.00 | 94,450.00 | 96,025.00 | 96,025.00 | 1.43% | 647 |
| Apr 24, 2026 | 92,975.00 | 94,850.00 | 92,900.00 | 94,675.00 | 94,675.00 | 2.35% | 1,427 |
| Apr 23, 2026 | 91,525.00 | 93,075.00 | 91,525.00 | 92,500.00 | 92,500.00 | 1.01% | 1,058 |
| Apr 22, 2026 | 90,650.00 | 91,775.00 | 90,500.00 | 91,575.00 | 91,575.00 | 3.21% | 2,876 |
| Apr 21, 2026 | 88,175.00 | 89,750.00 | 88,175.00 | 88,725.00 | 88,725.00 | 1.63% | 2,475 |
| Apr 20, 2026 | 85,825.00 | 87,850.00 | 85,800.00 | 87,300.00 | 87,300.00 | 2.34% | 810 |
| Apr 17, 2026 | 83,050.00 | 85,425.00 | 82,275.00 | 85,300.00 | 85,300.00 | -0.15% | 1,811 |
| Apr 16, 2026 | 84,675.00 | 85,450.00 | 84,600.00 | 85,425.00 | 85,425.00 | 1.64% | 3,409 |
| Apr 15, 2026 | 86,400.00 | 86,650.00 | 83,900.00 | 84,050.00 | 84,050.00 | -2.75% | 1,534 |
| Apr 14, 2026 | 87,400.00 | 87,600.00 | 86,300.00 | 86,425.00 | 86,425.00 | -2.40% | 8,143 |
| Apr 13, 2026 | 88,100.00 | 89,025.00 | 88,100.00 | 88,550.00 | 88,550.00 | 0.40% | 3,111 |
| Apr 10, 2026 | 87,800.00 | 88,625.00 | 87,725.00 | 88,200.00 | 88,200.00 | 1.15% | 6,090 |
| Apr 9, 2026 | 87,850.00 | 89,100.00 | 87,175.00 | 87,200.00 | 87,200.00 | 0.49% | 14,905 |
| Apr 8, 2026 | 84,525.00 | 86,800.00 | 84,125.00 | 86,775.00 | 86,775.00 | -0.14% | 11,779 |
| Apr 7, 2026 | 86,950.00 | 87,600.00 | 86,800.00 | 86,900.00 | 86,900.00 | 0.29% | 21,369 |
| Apr 6, 2026 | 85,650.00 | 86,825.00 | 85,425.00 | 86,650.00 | 86,650.00 | 0.55% | 15,563 |
| Apr 1, 2026 | 86,075.00 | 86,225.00 | 85,225.00 | 86,175.00 | 86,175.00 | 0.41% | 22,916 |
| Mar 31, 2026 | 86,225.00 | 87,250.00 | 85,500.00 | 85,825.00 | 85,825.00 | 1.00% | 19,775 |
| Mar 30, 2026 | 86,475.00 | 86,500.00 | 84,650.00 | 84,975.00 | 84,975.00 | -1.25% | 14,392 |
| Mar 27, 2026 | 83,875.00 | 86,150.00 | 83,875.00 | 86,050.00 | 86,050.00 | 1.99% | 4,911 |
| Mar 26, 2026 | 83,275.00 | 84,950.00 | 82,725.00 | 84,375.00 | 84,375.00 | 1.81% | 670 |
| Mar 25, 2026 | 84,225.00 | 84,300.00 | 82,775.00 | 82,875.00 | 82,875.00 | -0.75% | 1,513 |
| Mar 23, 2026 | 82,300.00 | 83,750.00 | 81,625.00 | 83,500.00 | 83,500.00 | 1.46% | 3,327 |
| Mar 20, 2026 | 83,250.00 | 83,375.00 | 82,150.00 | 82,300.00 | 82,300.00 | 0.27% | 1,167 |
| Mar 19, 2026 | 81,125.00 | 82,375.00 | 80,900.00 | 82,075.00 | 82,075.00 | 1.20% | 1,190 |
| Mar 18, 2026 | 81,725.00 | 82,300.00 | 81,025.00 | 81,100.00 | 81,100.00 | -1.07% | 1,250 |
| Mar 17, 2026 | 80,500.00 | 82,500.00 | 80,500.00 | 81,975.00 | 81,975.00 | 3.73% | 3,794 |
| Mar 16, 2026 | 77,725.00 | 79,225.00 | 77,725.00 | 79,025.00 | 79,025.00 | 1.35% | 3,656 |
| Mar 13, 2026 | 78,125.00 | 78,125.00 | 76,525.00 | 77,975.00 | 77,975.00 | -0.16% | 272 |
| Mar 12, 2026 | 78,700.00 | 78,700.00 | 76,525.00 | 78,100.00 | 78,100.00 | -1.20% | 616 |
| Mar 11, 2026 | 78,375.00 | 79,550.00 | 78,375.00 | 79,050.00 | 79,050.00 | 0.57% | 624 |
| Mar 10, 2026 | 78,325.00 | 79,125.00 | 78,325.00 | 78,600.00 | 78,600.00 | 0.26% | 3,877 |
| Mar 9, 2026 | 78,100.00 | 78,550.00 | 77,350.00 | 78,400.00 | 78,400.00 | 0.48% | 7,107 |
| Mar 6, 2026 | 77,425.00 | 78,125.00 | 76,925.00 | 78,025.00 | 78,025.00 | 1.07% | 779 |
| Mar 5, 2026 | 78,625.00 | 78,925.00 | 76,825.00 | 77,200.00 | 77,200.00 | -2.25% | 3,010 |
| Mar 4, 2026 | 78,175.00 | 79,000.00 | 77,525.00 | 78,975.00 | 78,975.00 | 0.96% | 1,694 |
| Mar 3, 2026 | 76,700.00 | 78,875.00 | 76,125.00 | 78,225.00 | 78,225.00 | -1.67% | 1,621 |
| Mar 2, 2026 | 80,250.00 | 80,950.00 | 79,050.00 | 79,550.00 | 79,550.00 | -0.31% | 1,513 |
| Feb 27, 2026 | 81,000.00 | 81,625.00 | 79,775.00 | 79,800.00 | 79,800.00 | -0.87% | 2,680 |
| Feb 26, 2026 | 79,875.00 | 80,700.00 | 79,300.00 | 80,500.00 | 80,500.00 | 0.37% | 915 |
| Feb 25, 2026 | 78,125.00 | 80,250.00 | 78,050.00 | 80,200.00 | 80,200.00 | 2.89% | 1,950 |
| Feb 24, 2026 | 77,500.00 | 78,550.00 | 77,475.00 | 77,950.00 | 77,950.00 | 1.20% | 870 |
| Feb 23, 2026 | 76,100.00 | 77,275.00 | 75,550.00 | 77,025.00 | 77,025.00 | 2.29% | 797 |
| Feb 20, 2026 | 76,525.00 | 77,350.00 | 75,275.00 | 75,300.00 | 75,300.00 | -3.00% | 15,288 |
| Feb 19, 2026 | 76,050.00 | 78,950.00 | 76,000.00 | 77,625.00 | 77,625.00 | 7.51% | 14,732 |
| Feb 18, 2026 | 73,250.00 | 73,625.00 | 72,100.00 | 72,200.00 | 72,200.00 | 0.84% | 2,414 |
| Feb 13, 2026 | 71,075.00 | 71,850.00 | 70,250.00 | 71,600.00 | 71,600.00 | 3.47% | 928 |