Tenaris S.A. (BCBA:TEN)
Argentina
· Delayed Price · Currency is ARS 77,200
-1,775 (-2.25%)
At close: Mar 5, 2026
Tenaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 78,175.00 | 79,000.00 | 77,525.00 | 78,975.00 | 78,975.00 | 0.96% | 1,694 |
| Mar 3, 2026 | 76,700.00 | 78,875.00 | 76,125.00 | 78,225.00 | 78,225.00 | -1.67% | 1,621 |
| Mar 2, 2026 | 80,250.00 | 80,950.00 | 79,050.00 | 79,550.00 | 79,550.00 | -0.31% | 1,513 |
| Feb 27, 2026 | 81,000.00 | 81,625.00 | 79,775.00 | 79,800.00 | 79,800.00 | -0.87% | 2,680 |
| Feb 26, 2026 | 79,875.00 | 80,700.00 | 79,300.00 | 80,500.00 | 80,500.00 | 0.37% | 915 |
| Feb 25, 2026 | 78,125.00 | 80,250.00 | 78,050.00 | 80,200.00 | 80,200.00 | 2.89% | 1,950 |
| Feb 24, 2026 | 77,500.00 | 78,550.00 | 77,475.00 | 77,950.00 | 77,950.00 | 1.20% | 870 |
| Feb 23, 2026 | 76,100.00 | 77,275.00 | 75,550.00 | 77,025.00 | 77,025.00 | 2.29% | 797 |
| Feb 20, 2026 | 76,525.00 | 77,350.00 | 75,275.00 | 75,300.00 | 75,300.00 | -3.00% | 15,288 |
| Feb 19, 2026 | 76,050.00 | 78,950.00 | 76,000.00 | 77,625.00 | 77,625.00 | 7.51% | 14,732 |
| Feb 18, 2026 | 73,250.00 | 73,625.00 | 72,100.00 | 72,200.00 | 72,200.00 | 0.84% | 2,414 |
| Feb 13, 2026 | 71,075.00 | 71,850.00 | 70,250.00 | 71,600.00 | 71,600.00 | 3.47% | 928 |
| Feb 12, 2026 | 70,500.00 | 70,775.00 | 68,500.00 | 69,200.00 | 69,200.00 | -3.79% | 1,052 |
| Feb 11, 2026 | 70,725.00 | 72,025.00 | 70,550.00 | 71,925.00 | 71,925.00 | 3.12% | 3,592 |
| Feb 10, 2026 | 70,200.00 | 70,200.00 | 69,000.00 | 69,750.00 | 69,750.00 | -0.61% | 4,005 |
| Feb 9, 2026 | 70,500.00 | 70,725.00 | 70,000.00 | 70,175.00 | 70,175.00 | 0.57% | 930 |
| Feb 6, 2026 | 70,175.00 | 70,275.00 | 69,000.00 | 69,775.00 | 69,775.00 | 0.69% | 628 |
| Feb 5, 2026 | 68,350.00 | 69,475.00 | 68,100.00 | 69,300.00 | 69,300.00 | 0.58% | 994 |
| Feb 4, 2026 | 69,300.00 | 69,900.00 | 68,550.00 | 68,900.00 | 68,900.00 | 0.47% | 2,006 |
| Feb 3, 2026 | 67,400.00 | 68,700.00 | 66,700.00 | 68,575.00 | 68,575.00 | 2.62% | 3,143 |
| Feb 2, 2026 | 65,825.00 | 67,000.00 | 65,700.00 | 66,825.00 | 66,825.00 | 0.30% | 1,835 |
| Jan 30, 2026 | 66,875.00 | 67,200.00 | 66,025.00 | 66,625.00 | 66,625.00 | -2.17% | 701 |
| Jan 29, 2026 | 67,975.00 | 69,175.00 | 67,200.00 | 68,100.00 | 68,100.00 | 1.98% | 1,533 |
| Jan 28, 2026 | 67,750.00 | 67,850.00 | 66,600.00 | 66,775.00 | 66,775.00 | -1.18% | 1,944 |
| Jan 27, 2026 | 67,375.00 | 67,875.00 | 67,225.00 | 67,575.00 | 67,575.00 | 1.08% | 650 |
| Jan 26, 2026 | 67,375.00 | 67,700.00 | 66,725.00 | 66,850.00 | 66,850.00 | -1.15% | 848 |
| Jan 23, 2026 | 67,850.00 | 68,675.00 | 67,100.00 | 67,625.00 | 67,625.00 | 1.46% | 1,422 |
| Jan 22, 2026 | 66,100.00 | 67,250.00 | 66,025.00 | 66,650.00 | 66,650.00 | 0.08% | 916 |
| Jan 21, 2026 | 66,125.00 | 66,850.00 | 65,750.00 | 66,600.00 | 66,600.00 | 3.86% | 2,270 |
| Jan 20, 2026 | 63,300.00 | 64,625.00 | 63,300.00 | 64,125.00 | 64,125.00 | 2.44% | 2,753 |
| Jan 19, 2026 | 63,000.00 | 63,000.00 | 59,525.00 | 62,600.00 | 62,600.00 | -1.07% | 267 |
| Jan 16, 2026 | 62,775.00 | 63,450.00 | 62,675.00 | 63,275.00 | 63,275.00 | 0.48% | 266 |
| Jan 15, 2026 | 65,000.00 | 65,000.00 | 62,950.00 | 62,975.00 | 62,975.00 | -2.97% | 13,922 |
| Jan 14, 2026 | 63,525.00 | 65,075.00 | 63,525.00 | 64,900.00 | 64,900.00 | 2.00% | 601 |
| Jan 13, 2026 | 62,925.00 | 64,025.00 | 62,475.00 | 63,625.00 | 63,625.00 | 3.04% | 1,169 |
| Jan 12, 2026 | 61,950.00 | 62,000.00 | 61,375.00 | 61,750.00 | 61,750.00 | 0.86% | 681 |
| Jan 9, 2026 | 61,825.00 | 62,150.00 | 61,225.00 | 61,225.00 | 61,225.00 | -0.85% | 2,903 |
| Jan 8, 2026 | 61,000.00 | 61,950.00 | 60,550.00 | 61,750.00 | 61,750.00 | 2.32% | 2,502 |
| Jan 7, 2026 | 61,050.00 | 61,200.00 | 59,875.00 | 60,350.00 | 60,350.00 | -2.74% | 1,383 |
| Jan 6, 2026 | 62,750.00 | 63,575.00 | 61,950.00 | 62,050.00 | 62,050.00 | -1.08% | 19,834 |
| Jan 5, 2026 | 60,300.00 | 62,975.00 | 60,300.00 | 62,725.00 | 62,725.00 | 4.41% | 7,871 |
| Jan 2, 2026 | 58,475.00 | 60,300.00 | 58,475.00 | 60,075.00 | 60,075.00 | 1.82% | 1,234 |
| Dec 30, 2025 | 59,175.00 | 59,650.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0.25% | 744 |
| Dec 29, 2025 | 58,750.00 | 59,225.00 | 58,725.00 | 58,850.00 | 58,850.00 | 0.04% | 1,979 |
| Dec 26, 2025 | 58,500.00 | 61,000.00 | 58,400.00 | 58,825.00 | 58,825.00 | 0.60% | 135 |
| Dec 24, 2025 | 58,875.00 | 59,900.00 | 58,400.00 | 58,475.00 | 58,475.00 | -0.21% | 136 |
| Dec 23, 2025 | 59,375.00 | 59,900.00 | 58,575.00 | 58,600.00 | 58,600.00 | -0.47% | 2,394 |
| Dec 22, 2025 | 59,100.00 | 59,475.00 | 58,800.00 | 58,875.00 | 58,875.00 | 0.17% | 3,653 |
| Dec 19, 2025 | 59,575.00 | 59,575.00 | 58,350.00 | 58,775.00 | 58,775.00 | -0.17% | 2,119 |
| Dec 18, 2025 | 61,800.00 | 61,800.00 | 58,500.00 | 58,875.00 | 58,875.00 | -4.85% | 1,819 |
| Dec 17, 2025 | 61,350.00 | 61,925.00 | 60,950.00 | 61,875.00 | 61,875.00 | 1.23% | 1,641 |
| Dec 16, 2025 | 61,625.00 | 61,625.00 | 60,675.00 | 61,125.00 | 61,125.00 | -0.57% | 570 |
| Dec 15, 2025 | 61,350.00 | 61,875.00 | 60,850.00 | 61,475.00 | 61,475.00 | 0.78% | 3,241 |
| Dec 12, 2025 | 61,400.00 | 61,475.00 | 60,750.00 | 61,000.00 | 61,000.00 | -0.37% | 345 |
| Dec 11, 2025 | 60,950.00 | 61,700.00 | 60,950.00 | 61,225.00 | 61,225.00 | 0.49% | 1,005 |
| Dec 10, 2025 | 60,800.00 | 60,925.00 | 60,075.00 | 60,925.00 | 60,925.00 | 0.08% | 2,415 |
| Dec 9, 2025 | 61,400.00 | 61,450.00 | 60,775.00 | 60,875.00 | 60,875.00 | -1.70% | 1,573 |
| Dec 5, 2025 | 62,275.00 | 62,275.00 | 61,875.00 | 61,925.00 | 61,925.00 | -1.16% | 926 |
| Dec 4, 2025 | 62,125.00 | 62,875.00 | 61,900.00 | 62,650.00 | 62,650.00 | 1.21% | 2,808 |
| Dec 3, 2025 | 61,425.00 | 62,375.00 | 61,375.00 | 61,900.00 | 61,900.00 | 2.31% | 4,592 |
| Dec 2, 2025 | 60,300.00 | 60,650.00 | 59,750.00 | 60,500.00 | 60,500.00 | -2.02% | 826 |
| Dec 1, 2025 | 61,850.00 | 62,100.00 | 61,050.00 | 61,750.00 | 61,750.00 | -0.20% | 1,751 |
| Nov 28, 2025 | 61,100.00 | 62,450.00 | 60,700.00 | 61,875.00 | 61,875.00 | 1.77% | 2,881 |
| Nov 27, 2025 | 60,800.00 | 61,150.00 | 60,750.00 | 60,800.00 | 60,800.00 | -0.57% | 345 |
| Nov 26, 2025 | 60,050.00 | 61,300.00 | 60,050.00 | 61,150.00 | 61,150.00 | 1.03% | 417 |
| Nov 25, 2025 | 58,725.00 | 60,525.00 | 58,725.00 | 60,525.00 | 60,525.00 | 1.13% | 368 |
| Nov 21, 2025 | 59,675.00 | 60,150.00 | 59,000.00 | 59,850.00 | 59,083.83 | 1.27% | 185 |
| Nov 20, 2025 | 59,000.00 | 60,600.00 | 58,925.00 | 59,100.00 | 58,343.43 | -0.63% | 1,943 |
| Nov 19, 2025 | 59,000.00 | 60,225.00 | 58,400.00 | 59,475.00 | 58,713.63 | 0.76% | 2,075 |
| Nov 18, 2025 | 58,875.00 | 59,250.00 | 58,525.00 | 59,025.00 | 58,269.39 | -1.05% | 477 |
| Nov 17, 2025 | 60,325.00 | 60,650.00 | 59,575.00 | 59,650.00 | 58,886.39 | -1.65% | 3,019 |
| Nov 14, 2025 | 60,025.00 | 61,175.00 | 59,725.00 | 60,650.00 | 59,873.59 | -0.45% | 874 |
| Nov 13, 2025 | 61,100.00 | 61,575.00 | 60,550.00 | 60,925.00 | 60,145.06 | 0.41% | 8,342 |
| Nov 12, 2025 | 61,350.00 | 61,350.00 | 60,275.00 | 60,675.00 | 59,898.27 | -0.74% | 668 |
| Nov 11, 2025 | 60,450.00 | 61,650.00 | 60,450.00 | 61,125.00 | 60,342.50 | 0.74% | 3,423 |
| Nov 10, 2025 | 59,950.00 | 60,775.00 | 59,275.00 | 60,675.00 | 59,898.27 | 1.76% | 4,617 |
| Nov 7, 2025 | 61,100.00 | 61,375.00 | 59,575.00 | 59,625.00 | 58,861.71 | -2.33% | 1,207 |
| Nov 6, 2025 | 60,875.00 | 61,075.00 | 60,425.00 | 61,050.00 | 60,268.46 | 1.33% | 876 |
| Nov 5, 2025 | 60,300.00 | 60,650.00 | 59,525.00 | 60,250.00 | 59,478.71 | 0.67% | 4,542 |
| Nov 4, 2025 | 61,225.00 | 61,250.00 | 59,725.00 | 59,850.00 | 59,083.83 | -3.43% | 1,038 |
| Nov 3, 2025 | 59,800.00 | 62,000.00 | 59,700.00 | 61,975.00 | 61,181.62 | 3.68% | 12,815 |
| Oct 31, 2025 | 60,375.00 | 60,375.00 | 59,225.00 | 59,775.00 | 59,009.79 | 0.46% | 15,075 |
| Oct 30, 2025 | 57,175.00 | 59,750.00 | 57,175.00 | 59,500.00 | 58,738.31 | 5.26% | 4,219 |
| Oct 29, 2025 | 56,150.00 | 57,300.00 | 56,050.00 | 56,525.00 | 55,801.39 | 0.62% | 7,800 |
| Oct 28, 2025 | 55,500.00 | 56,375.00 | 55,275.00 | 56,175.00 | 55,455.87 | 4.03% | 608 |
| Oct 27, 2025 | 58,000.00 | 60,000.00 | 50,200.00 | 54,000.00 | 53,308.72 | -3.66% | 1,460 |
| Oct 24, 2025 | 56,800.00 | 56,800.00 | 55,600.00 | 56,050.00 | 55,332.47 | -1.32% | 1,020 |
| Oct 23, 2025 | 57,400.00 | 57,925.00 | 56,800.00 | 56,800.00 | 56,072.87 | -0.39% | 13,349 |
| Oct 22, 2025 | 56,850.00 | 57,225.00 | 56,625.00 | 57,025.00 | 56,294.99 | 2.42% | 3,137 |
| Oct 21, 2025 | 54,900.00 | 55,950.00 | 53,675.00 | 55,675.00 | 54,962.27 | 2.02% | 1,093 |
| Oct 20, 2025 | 53,450.00 | 54,575.00 | 53,100.00 | 54,575.00 | 53,876.35 | 2.87% | 1,838 |
| Oct 17, 2025 | 50,950.00 | 53,250.00 | 50,950.00 | 53,050.00 | 52,370.88 | 3.21% | 1,464 |
| Oct 16, 2025 | 50,000.00 | 51,625.00 | 50,000.00 | 51,400.00 | 50,742.00 | 2.54% | 13,708 |
| Oct 15, 2025 | 50,700.00 | 51,100.00 | 50,050.00 | 50,125.00 | 49,483.32 | -0.59% | 4,763 |
| Oct 14, 2025 | 48,920.00 | 50,675.00 | 48,380.00 | 50,425.00 | 49,779.48 | 2.99% | 4,402 |
| Oct 13, 2025 | 47,660.00 | 49,000.00 | 47,160.00 | 48,960.00 | 48,333.24 | -5.76% | 738 |
| Oct 9, 2025 | 56,675.00 | 57,000.00 | 51,800.00 | 51,950.00 | 51,284.96 | -7.73% | 6,543 |
| Oct 8, 2025 | 56,275.00 | 57,050.00 | 56,125.00 | 56,300.00 | 55,579.27 | -0.88% | 1,845 |
| Oct 7, 2025 | 54,550.00 | 56,800.00 | 54,550.00 | 56,800.00 | 56,072.87 | 3.46% | 736 |
| Oct 6, 2025 | 55,550.00 | 55,750.00 | 54,850.00 | 54,900.00 | 54,197.19 | -0.95% | 471 |