Tenaris S.A. (BCBA:TEND)
Argentina · Delayed Price · Currency is ARS · Price in USD 65.80
+0.10 (0.15%)
Last updated: Apr 30, 2026, 3:15 PM BRT
BCBA:TEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 66.20 | 68.40 | 65.80 | 65.80 | 65.80 | 0.15% | 233 |
| Apr 29, 2026 | 65.80 | 66.10 | 65.70 | 65.70 | 65.70 | 0.61% | 79 |
| Apr 28, 2026 | 65.40 | 66.40 | 65.30 | 65.30 | 65.30 | -0.61% | 4 |
| Apr 27, 2026 | 65.70 | 65.70 | 63.20 | 65.70 | 65.70 | - | 61 |
| Apr 24, 2026 | 65.20 | 65.70 | 65.20 | 65.70 | 65.70 | 1.39% | 208 |
| Apr 23, 2026 | 66.00 | 67.00 | 64.80 | 64.80 | 64.80 | 0.62% | 227 |
| Apr 22, 2026 | 64.50 | 67.00 | 63.70 | 64.40 | 64.40 | 2.88% | 702 |
| Apr 21, 2026 | 63.50 | 63.50 | 62.60 | 62.60 | 62.60 | 1.46% | 1,315 |
| Apr 20, 2026 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | 3.01% | 285 |
| Apr 17, 2026 | 58.90 | 60.20 | 58.70 | 59.90 | 59.90 | -0.66% | 642 |
| Apr 16, 2026 | 60.80 | 60.80 | 60.30 | 60.30 | 60.30 | - | 421 |
| Apr 15, 2026 | 60.90 | 61.30 | 60.10 | 60.30 | 60.30 | -1.79% | 521 |
| Apr 14, 2026 | 61.20 | 62.50 | 61.20 | 61.40 | 61.40 | -2.85% | 2,595 |
| Apr 13, 2026 | 62.80 | 63.40 | 62.30 | 63.20 | 63.20 | 1.44% | 502 |
| Apr 10, 2026 | 62.20 | 62.40 | 61.40 | 62.30 | 62.30 | 0.81% | 353 |
| Apr 9, 2026 | 61.00 | 62.80 | 61.00 | 61.80 | 61.80 | 1.64% | 4,993 |
| Apr 8, 2026 | 60.40 | 60.80 | 60.40 | 60.80 | 60.80 | -0.33% | 122 |
| Apr 7, 2026 | 61.10 | 61.10 | 60.60 | 61.00 | 61.00 | 0.99% | 332 |
| Apr 6, 2026 | 59.70 | 60.40 | 58.80 | 60.40 | 60.40 | 1.17% | 174 |
| Apr 1, 2026 | 60.10 | 60.80 | 59.50 | 59.70 | 59.70 | -0.83% | 66 |
| Mar 31, 2026 | 60.70 | 61.40 | 60.20 | 60.20 | 60.20 | 2.03% | 448 |
| Mar 30, 2026 | 60.80 | 61.20 | 59.00 | 59.00 | 59.00 | -2.16% | 257 |
| Mar 27, 2026 | 60.60 | 61.90 | 60.00 | 60.30 | 60.30 | 0.17% | 617 |
| Mar 26, 2026 | 58.90 | 60.70 | 58.90 | 60.20 | 60.20 | 1.86% | 46 |
| Mar 25, 2026 | 58.70 | 59.30 | 57.40 | 59.10 | 59.10 | 0.85% | 709 |
| Mar 23, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 1,533 |
| Mar 20, 2026 | 58.10 | 58.60 | 57.60 | 58.60 | 58.60 | 1.03% | 91 |
| Mar 19, 2026 | 58.00 | 58.40 | 57.80 | 58.00 | 58.00 | 2.84% | 29 |
| Mar 18, 2026 | 57.90 | 57.90 | 56.40 | 56.40 | 56.40 | -2.42% | 9 |
| Mar 17, 2026 | 56.50 | 58.60 | 55.70 | 57.80 | 57.80 | 5.86% | 1,830 |
| Mar 16, 2026 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.44% | 2,130 |
| Mar 13, 2026 | 52.50 | 55.40 | 52.50 | 55.40 | 55.40 | 0.36% | 27 |
| Mar 12, 2026 | 53.00 | 55.20 | 53.00 | 55.20 | 55.20 | 0.18% | 33 |
| Mar 11, 2026 | 56.00 | 56.00 | 54.90 | 55.10 | 55.10 | -0.90% | 117 |
| Mar 10, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | 1.65% | 53 |
| Mar 9, 2026 | 53.50 | 55.10 | 53.40 | 54.70 | 54.70 | 2.05% | 335 |
| Mar 6, 2026 | 54.30 | 54.30 | 53.50 | 53.60 | 53.60 | 0.19% | 89 |
| Mar 5, 2026 | 53.80 | 54.70 | 53.50 | 53.50 | 53.50 | -3.25% | 87 |
| Mar 4, 2026 | 54.50 | 55.40 | 54.30 | 55.30 | 55.30 | 1.47% | 98 |
| Mar 3, 2026 | 54.00 | 54.50 | 53.70 | 54.50 | 54.50 | -2.15% | 237 |
| Mar 2, 2026 | 56.20 | 56.20 | 55.70 | 55.70 | 55.70 | -0.54% | 115 |
| Feb 27, 2026 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | -0.36% | 154 |
| Feb 26, 2026 | 55.90 | 56.30 | 55.90 | 56.20 | 56.20 | -0.53% | 42 |
| Feb 25, 2026 | 56.10 | 56.50 | 56.10 | 56.50 | 56.50 | 3.86% | 24 |
| Feb 24, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | 104 |
| Feb 23, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.10% | 240 |
| Feb 20, 2026 | 53.80 | 54.90 | 53.60 | 54.40 | 54.40 | -1.81% | 70 |
| Feb 19, 2026 | 53.70 | 56.00 | 53.70 | 55.40 | 55.40 | 8.41% | 1,539 |
| Feb 18, 2026 | 50.50 | 51.90 | 50.50 | 51.10 | 51.10 | 1.19% | 35 |
| Feb 13, 2026 | 50.40 | 50.50 | 50.40 | 50.50 | 50.50 | 3.31% | 34 |