Tenaris S.A. (BCBA:TEN)
Argentina · Delayed Price · Currency is ARS 84,625
+1,300 (1.56%)
At close: Aug 14, 2026
BCBA:TEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 83,550.00 | 85,175.00 | 83,475.00 | 84,625.00 | 84,625.00 | 1.56% | 3,123 |
| Aug 13, 2026 | 83,525.00 | 84,250.00 | 83,000.00 | 83,325.00 | 83,325.00 | -1.33% | 965 |
| Aug 12, 2026 | 85,100.00 | 85,225.00 | 84,125.00 | 84,450.00 | 84,450.00 | - | 288 |
| Aug 11, 2026 | 85,000.00 | 85,050.00 | 84,025.00 | 84,450.00 | 84,450.00 | -1.40% | 1,075 |
| Aug 10, 2026 | 84,825.00 | 86,100.00 | 84,800.00 | 85,650.00 | 85,650.00 | 2.21% | 1,023 |
| Aug 7, 2026 | 84,750.00 | 84,875.00 | 83,750.00 | 83,800.00 | 83,800.00 | -0.42% | 493 |
| Aug 6, 2026 | 88,300.00 | 88,300.00 | 83,025.00 | 84,150.00 | 84,150.00 | -6.50% | 7,309 |
| Aug 5, 2026 | 91,550.00 | 91,550.00 | 89,850.00 | 90,000.00 | 90,000.00 | -1.59% | 338 |
| Aug 4, 2026 | 90,350.00 | 92,200.00 | 90,350.00 | 91,450.00 | 91,450.00 | 1.36% | 2,483 |
| Aug 3, 2026 | 89,100.00 | 90,250.00 | 88,525.00 | 90,225.00 | 90,225.00 | -0.28% | 465 |
| Jul 31, 2026 | 89,400.00 | 90,650.00 | 89,225.00 | 90,475.00 | 90,475.00 | 2.06% | 411 |
| Jul 30, 2026 | 88,375.00 | 88,975.00 | 88,150.00 | 88,650.00 | 88,650.00 | 0.37% | 561 |
| Jul 29, 2026 | 90,400.00 | 90,725.00 | 88,325.00 | 88,325.00 | 88,325.00 | -0.53% | 235 |
| Jul 28, 2026 | 89,875.00 | 90,100.00 | 88,425.00 | 88,800.00 | 88,800.00 | -1.82% | 1,489 |
| Jul 27, 2026 | 91,475.00 | 91,775.00 | 90,100.00 | 90,450.00 | 90,450.00 | -1.92% | 395 |
| Jul 24, 2026 | 91,575.00 | 93,400.00 | 91,575.00 | 92,225.00 | 92,225.00 | 1.37% | 966 |
| 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 |