Tenaris S.A. (BCBA:TEN)
Argentina · Delayed Price · Currency is ARS 95,875
-3,950 (-3.96%)
At close: Nov 2, 2026
BCBA:TEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 100,600.00 | 100,700.00 | 95,650.00 | 95,875.00 | 95,875.00 | -3.96% | 2,357 |
| Oct 30, 2026 | 99,600.00 | 100,650.00 | 99,000.00 | 99,825.00 | 99,825.00 | -1.24% | 375 |
| Oct 29, 2026 | 101,500.00 | 101,600.00 | 100,675.00 | 101,075.00 | 101,075.00 | 1.20% | 784 |
| Oct 28, 2026 | 99,025.00 | 100,775.00 | 98,975.00 | 99,875.00 | 99,875.00 | 0.03% | 2,301 |
| Oct 27, 2026 | 99,650.00 | 99,850.00 | 98,500.00 | 99,850.00 | 99,850.00 | 0.48% | 3,320 |
| Oct 26, 2026 | 97,400.00 | 100,000.00 | 97,050.00 | 99,375.00 | 99,375.00 | 3.33% | 12,262 |
| Oct 23, 2026 | 94,400.00 | 96,350.00 | 94,400.00 | 96,175.00 | 96,175.00 | 3.92% | 891 |
| Oct 22, 2026 | 95,100.00 | 95,225.00 | 91,500.00 | 92,550.00 | 92,550.00 | -3.49% | 3,071 |
| Oct 21, 2026 | 95,100.00 | 96,400.00 | 94,850.00 | 95,900.00 | 95,900.00 | 0.92% | 4,310 |
| Oct 20, 2026 | 95,375.00 | 95,375.00 | 93,875.00 | 95,025.00 | 95,025.00 | 0.13% | 4,781 |
| Oct 19, 2026 | 96,025.00 | 96,025.00 | 94,250.00 | 94,900.00 | 94,900.00 | -1.22% | 3,286 |
| Oct 16, 2026 | 94,900.00 | 96,500.00 | 94,900.00 | 96,075.00 | 96,075.00 | 3.53% | 2,959 |
| Oct 15, 2026 | 93,200.00 | 93,750.00 | 92,475.00 | 92,800.00 | 92,800.00 | -1.12% | 683 |
| Oct 14, 2026 | 94,250.00 | 94,400.00 | 93,675.00 | 93,850.00 | 93,850.00 | -0.27% | 495 |
| Oct 13, 2026 | 94,350.00 | 95,025.00 | 93,925.00 | 94,100.00 | 94,100.00 | 1.51% | 3,274 |
| Oct 9, 2026 | 91,475.00 | 93,350.00 | 91,475.00 | 92,700.00 | 92,700.00 | 1.59% | 1,614 |
| Oct 8, 2026 | 90,650.00 | 91,500.00 | 90,650.00 | 91,250.00 | 91,250.00 | 1.67% | 879 |
| Oct 7, 2026 | 92,000.00 | 92,000.00 | 89,225.00 | 89,750.00 | 89,750.00 | -2.23% | 510 |
| Oct 6, 2026 | 91,450.00 | 91,950.00 | 89,900.00 | 91,800.00 | 91,800.00 | -2.16% | 856 |
| Oct 5, 2026 | 92,000.00 | 94,375.00 | 91,525.00 | 93,825.00 | 93,825.00 | 3.05% | 622 |
| Oct 2, 2026 | 90,425.00 | 91,125.00 | 89,750.00 | 91,050.00 | 91,050.00 | 0.91% | 566 |
| Oct 1, 2026 | 88,325.00 | 90,300.00 | 88,325.00 | 90,225.00 | 90,225.00 | 1.15% | 747 |
| Sep 30, 2026 | 88,450.00 | 89,800.00 | 88,450.00 | 89,200.00 | 89,200.00 | 0.51% | 409 |
| Sep 29, 2026 | 88,775.00 | 89,625.00 | 88,750.00 | 88,750.00 | 88,750.00 | -2.69% | 4,229 |
| Sep 28, 2026 | 91,150.00 | 91,850.00 | 91,050.00 | 91,200.00 | 91,200.00 | 1.50% | 789 |
| Sep 25, 2026 | 90,125.00 | 90,650.00 | 89,475.00 | 89,850.00 | 89,850.00 | -0.42% | 338 |
| Sep 24, 2026 | 90,650.00 | 91,650.00 | 90,175.00 | 90,225.00 | 90,225.00 | 0.87% | 3,069 |
| Sep 23, 2026 | 88,650.00 | 89,925.00 | 88,650.00 | 89,450.00 | 89,450.00 | 0.56% | 2,532 |
| Sep 22, 2026 | 87,525.00 | 90,000.00 | 87,500.00 | 88,950.00 | 88,950.00 | -0.45% | 1,782 |
| Sep 21, 2026 | 90,200.00 | 90,200.00 | 88,850.00 | 89,350.00 | 89,350.00 | -0.47% | 2,856 |
| Sep 18, 2026 | 89,100.00 | 89,925.00 | 88,875.00 | 89,775.00 | 89,775.00 | -0.19% | 1,077 |
| Sep 17, 2026 | 90,925.00 | 90,950.00 | 89,825.00 | 89,950.00 | 89,950.00 | 0.14% | 873 |
| Sep 16, 2026 | 91,675.00 | 91,725.00 | 89,600.00 | 89,825.00 | 89,825.00 | -0.75% | 1,993 |
| Sep 15, 2026 | 89,950.00 | 90,550.00 | 89,300.00 | 90,500.00 | 90,500.00 | 3.16% | 3,570 |
| Sep 14, 2026 | 89,425.00 | 89,900.00 | 87,325.00 | 87,725.00 | 87,725.00 | -4.15% | 2,184 |
| Sep 11, 2026 | 91,250.00 | 91,950.00 | 90,975.00 | 91,525.00 | 91,525.00 | 0.41% | 1,119 |
| Sep 10, 2026 | 91,850.00 | 91,850.00 | 89,975.00 | 91,150.00 | 91,150.00 | -0.84% | 1,242 |
| Sep 9, 2026 | 91,800.00 | 92,500.00 | 91,250.00 | 91,925.00 | 91,925.00 | 1.02% | 2,052 |
| Sep 8, 2026 | 90,000.00 | 92,100.00 | 90,000.00 | 91,000.00 | 91,000.00 | 3.85% | 1,820 |
| Sep 7, 2026 | 86,500.00 | 90,000.00 | 86,500.00 | 87,625.00 | 87,625.00 | -2.09% | 68 |
| Sep 4, 2026 | 88,775.00 | 89,700.00 | 88,225.00 | 89,500.00 | 89,500.00 | -0.03% | 1,364 |
| Sep 3, 2026 | 90,000.00 | 90,100.00 | 89,250.00 | 89,525.00 | 89,525.00 | 0.45% | 1,402 |
| Sep 2, 2026 | 87,550.00 | 89,600.00 | 87,550.00 | 89,125.00 | 89,125.00 | -1.11% | 2,153 |
| Sep 1, 2026 | 89,450.00 | 90,750.00 | 89,350.00 | 90,125.00 | 90,125.00 | 1.01% | 1,983 |
| Aug 31, 2026 | 89,600.00 | 90,775.00 | 88,475.00 | 89,225.00 | 89,225.00 | 3.00% | 9,051 |
| Aug 28, 2026 | 87,125.00 | 87,125.00 | 86,400.00 | 86,625.00 | 86,625.00 | -0.40% | 1,073 |
| Aug 27, 2026 | 86,875.00 | 87,475.00 | 86,050.00 | 86,975.00 | 86,975.00 | 0.69% | 943 |
| Aug 26, 2026 | 86,750.00 | 87,400.00 | 86,275.00 | 86,375.00 | 86,375.00 | -1.12% | 459 |
| Aug 25, 2026 | 86,375.00 | 87,675.00 | 85,700.00 | 87,350.00 | 87,350.00 | 2.07% | 8,275 |
| Aug 24, 2026 | 84,775.00 | 85,775.00 | 83,575.00 | 85,575.00 | 85,575.00 | 2.30% | 1,299 |