Tenaris S.A. (BMV:TS)
Mexico · Delayed Price · Currency is MXN 365.00
0.00 (0.00%)
At close: May 13, 2026
BMV:TS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 354.59 | - | 7 |
| Apr 21, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 354.59 | - | 62 |
| Feb 16, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 354.59 | - | 107 |
| Dec 5, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 354.59 | -1.88% | 386 |
| Nov 3, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 356.18 | 0.22% | 33 |
| Oct 31, 2025 | 371.18 | 371.18 | 371.18 | 371.18 | 355.39 | 3.11% | 9,981 |
| Oct 30, 2025 | 360.00 | 368.50 | 360.00 | 360.00 | 344.69 | 16.13% | 1,052 |
| Oct 21, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 296.82 | -9.36% | 1,450 |
| Sep 17, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 327.45 | 1.48% | 5 |
| Sep 5, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 322.67 | -4.93% | 15 |
| Jul 7, 2025 | 354.49 | 354.49 | 354.49 | 354.49 | 339.41 | 4.26% | 11,531 |
| Jun 16, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 325.54 | 0.09% | 13 |
| May 15, 2025 | 339.18 | 339.71 | 339.18 | 339.71 | 314.77 | -12.67% | 3,251 |
| Feb 24, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 360.45 | 4.94% | 73 |
| Nov 27, 2024 | 353.06 | 370.70 | 353.06 | 370.70 | 343.49 | 10.25% | 10 |
| Nov 5, 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 306.47 | 2.38% | 1,756 |
| Oct 31, 2024 | 328.44 | 328.44 | 328.44 | 328.44 | 299.35 | 2.64% | 1,000 |
| Oct 28, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 291.66 | 10.34% | 1,600 |
| Jul 31, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 264.32 | -3.17% | 13 |
| Jul 3, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 272.98 | - | 35 |
| Jun 26, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 272.98 | -0.17% | 65 |
| May 28, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 273.43 | -3.72% | 6 |
| May 23, 2024 | 311.58 | 311.58 | 311.58 | 311.58 | 283.99 | -5.00% | 7 |
| May 13, 2024 | 327.98 | 327.98 | 327.98 | 327.98 | 292.88 | -0.22% | 10 |
| Mar 21, 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 293.52 | 6.03% | 2,834 |
| Mar 19, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 276.82 | 3.33% | 5 |
| Mar 4, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 267.89 | - | 6 |
| Feb 29, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 267.89 | - | 5 |
| Feb 19, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 267.89 | - | 15 |
| Feb 14, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 267.89 | 1.01% | 13 |
| Jan 24, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 265.21 | 0.68% | - |
| Jan 9, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 263.43 | 0.34% | - |
| Jan 8, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 262.54 | 0.59% | - |
| Dec 27, 2023 | 292.29 | 292.29 | 292.29 | 292.29 | 261.00 | -0.68% | - |
| Dec 26, 2023 | 294.29 | 294.29 | 294.29 | 294.29 | 262.79 | - | - |
| Dec 22, 2023 | 294.29 | 294.29 | 294.29 | 294.29 | 262.79 | -2.55% | - |
| Dec 21, 2023 | 302.00 | 302.00 | 302.00 | 302.00 | 269.68 | 3.07% | - |
| Dec 20, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 261.64 | -2.75% | - |
| Nov 28, 2023 | 301.30 | 301.30 | 301.30 | 301.30 | 269.05 | 3.60% | - |
| Nov 13, 2023 | 290.82 | 290.82 | 290.82 | 290.82 | 256.62 | 1.68% | - |
| Sep 4, 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 252.37 | 0.35% | 14 |
| Oct 10, 2022 | 285.00 | 285.00 | 285.00 | 285.00 | 243.31 | - | 12 |
| Oct 7, 2022 | 269.21 | 285.00 | 269.21 | 285.00 | 243.31 | 11.33% | 696 |
| Aug 5, 2022 | 256.00 | 256.00 | 256.00 | 256.00 | 218.55 | -13.22% | 12,159 |
| May 19, 2022 | 295.00 | 295.00 | 295.00 | 295.00 | 247.09 | -1.67% | 22 |
| May 10, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 251.28 | - | 25,000 |
| Apr 26, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 251.28 | -3.23% | 3,203 |
| Apr 20, 2022 | 308.00 | 310.00 | 308.00 | 310.00 | 259.66 | -3.13% | 18 |
| Apr 18, 2022 | 320.00 | 320.00 | 320.00 | 320.00 | 268.03 | - | 1,968 |