Tenaris S.A. (BCBA:TEN)
Argentina · Delayed Price · Currency is ARS 91,425
+225 (0.25%)
At close: May 22, 2026
BCBA:TEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 90,550.00 | 91,750.00 | 90,500.00 | 91,400.00 | 89,739.08 | 2.93% | 692 |
| May 8, 2026 | 89,400.00 | 89,700.00 | 88,225.00 | 88,800.00 | 87,186.33 | 1.51% | 3,712 |
| May 7, 2026 | 87,175.00 | 88,350.00 | 85,550.00 | 87,475.00 | 85,885.41 | -5.33% | 5,347 |
| May 6, 2026 | 92,125.00 | 92,950.00 | 91,650.00 | 92,400.00 | 90,720.91 | -2.27% | 2,586 |
| May 5, 2026 | 93,675.00 | 94,950.00 | 93,675.00 | 94,550.00 | 92,831.84 | 1.29% | 1,896 |
| May 4, 2026 | 94,050.00 | 94,050.00 | 93,000.00 | 93,350.00 | 91,653.65 | -2.81% | 2,966 |
| Apr 30, 2026 | 93,300.00 | 96,075.00 | 93,300.00 | 96,050.00 | 94,304.58 | 1.29% | 1,713 |
| Apr 29, 2026 | 95,000.00 | 95,500.00 | 94,400.00 | 94,825.00 | 93,101.84 | -0.26% | 618 |
| Apr 28, 2026 | 95,800.00 | 96,575.00 | 94,700.00 | 95,075.00 | 93,347.30 | -0.99% | 487 |
| Apr 27, 2026 | 95,350.00 | 96,075.00 | 94,450.00 | 96,025.00 | 94,280.03 | 1.43% | 647 |
| Apr 24, 2026 | 92,975.00 | 94,850.00 | 92,900.00 | 94,675.00 | 92,954.57 | 2.35% | 1,427 |
| Apr 23, 2026 | 91,525.00 | 93,075.00 | 91,525.00 | 92,500.00 | 90,819.09 | 1.01% | 1,058 |
| Apr 22, 2026 | 90,650.00 | 91,775.00 | 90,500.00 | 91,575.00 | 89,910.90 | 3.21% | 2,876 |
| Apr 21, 2026 | 88,175.00 | 89,750.00 | 88,175.00 | 88,725.00 | 87,112.69 | 1.63% | 2,475 |
| Apr 20, 2026 | 85,825.00 | 87,850.00 | 85,800.00 | 87,300.00 | 85,713.59 | 2.34% | 810 |
| Apr 17, 2026 | 83,050.00 | 85,425.00 | 82,275.00 | 85,300.00 | 83,749.93 | -0.15% | 1,811 |
| Apr 16, 2026 | 84,675.00 | 85,450.00 | 84,600.00 | 85,425.00 | 83,872.66 | 1.64% | 3,409 |
| Apr 15, 2026 | 86,400.00 | 86,650.00 | 83,900.00 | 84,050.00 | 82,522.64 | -2.75% | 1,534 |
| Apr 14, 2026 | 87,400.00 | 87,600.00 | 86,300.00 | 86,425.00 | 84,854.49 | -2.40% | 8,143 |
| Apr 13, 2026 | 88,100.00 | 89,025.00 | 88,100.00 | 88,550.00 | 86,940.87 | 0.40% | 3,111 |
| Apr 10, 2026 | 87,800.00 | 88,625.00 | 87,725.00 | 88,200.00 | 86,597.23 | 1.15% | 6,090 |
| Apr 9, 2026 | 87,850.00 | 89,100.00 | 87,175.00 | 87,200.00 | 85,615.40 | 0.49% | 14,905 |
| Apr 8, 2026 | 84,525.00 | 86,800.00 | 84,125.00 | 86,775.00 | 85,198.13 | -0.14% | 11,779 |
| Apr 7, 2026 | 86,950.00 | 87,600.00 | 86,800.00 | 86,900.00 | 85,320.85 | 0.29% | 21,369 |
| Apr 6, 2026 | 85,650.00 | 86,825.00 | 85,425.00 | 86,650.00 | 85,075.40 | 0.55% | 15,563 |
| Apr 1, 2026 | 86,075.00 | 86,225.00 | 85,225.00 | 86,175.00 | 84,609.03 | 0.41% | 22,916 |
| Mar 31, 2026 | 86,225.00 | 87,250.00 | 85,500.00 | 85,825.00 | 84,265.39 | 1.00% | 19,775 |
| Mar 30, 2026 | 86,475.00 | 86,500.00 | 84,650.00 | 84,975.00 | 83,430.84 | -1.25% | 14,392 |
| Mar 27, 2026 | 83,875.00 | 86,150.00 | 83,875.00 | 86,050.00 | 84,486.30 | 1.99% | 4,911 |
| Mar 26, 2026 | 83,275.00 | 84,950.00 | 82,725.00 | 84,375.00 | 82,841.74 | 1.81% | 670 |
| Mar 25, 2026 | 84,225.00 | 84,300.00 | 82,775.00 | 82,875.00 | 81,369.00 | -0.75% | 1,513 |
| Mar 23, 2026 | 82,300.00 | 83,750.00 | 81,625.00 | 83,500.00 | 81,982.64 | 1.46% | 3,327 |
| Mar 20, 2026 | 83,250.00 | 83,375.00 | 82,150.00 | 82,300.00 | 80,804.45 | 0.27% | 1,167 |
| Mar 19, 2026 | 81,125.00 | 82,375.00 | 80,900.00 | 82,075.00 | 80,583.53 | 1.20% | 1,190 |
| Mar 18, 2026 | 81,725.00 | 82,300.00 | 81,025.00 | 81,100.00 | 79,626.25 | -1.07% | 1,250 |
| Mar 17, 2026 | 80,500.00 | 82,500.00 | 80,500.00 | 81,975.00 | 80,485.35 | 3.73% | 3,794 |
| Mar 16, 2026 | 77,725.00 | 79,225.00 | 77,725.00 | 79,025.00 | 77,588.96 | 1.35% | 3,656 |
| Mar 13, 2026 | 78,125.00 | 78,125.00 | 76,525.00 | 77,975.00 | 76,558.04 | -0.16% | 272 |
| Mar 12, 2026 | 78,700.00 | 78,700.00 | 76,525.00 | 78,100.00 | 76,680.77 | -1.20% | 616 |
| Mar 11, 2026 | 78,375.00 | 79,550.00 | 78,375.00 | 79,050.00 | 77,613.50 | 0.57% | 624 |
| Mar 10, 2026 | 78,325.00 | 79,125.00 | 78,325.00 | 78,600.00 | 77,171.68 | 0.26% | 3,877 |