Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 890.00 | 890.00 | 865.00 | 869.00 | 835.63 | 504,445 |
| 2024-08-20 | 900.00 | 910.00 | 876.00 | 887.00 | 852.93 | 1,163,349 |
| 2024-08-19 | 915.00 | 924.00 | 888.00 | 899.00 | 864.47 | 801,298 |
| 2024-08-16 | 908.00 | 922.00 | 901.00 | 911.00 | 876.01 | 764,630 |
| 2024-08-15 | 895.00 | 911.00 | 887.00 | 908.00 | 873.13 | 767,516 |
| 2024-08-14 | 909.00 | 910.00 | 890.00 | 891.00 | 856.78 | 648,592 |
| 2024-08-13 | 891.00 | 908.00 | 878.00 | 903.00 | 868.32 | 482,486 |
| 2024-08-12 | 908.00 | 935.00 | 865.00 | 886.00 | 851.97 | 512,267 |
| 2024-08-09 | 886.00 | 920.00 | 867.00 | 907.00 | 872.17 | 2,206,990 |
| 2024-08-08 | 843.00 | 871.00 | 843.00 | 865.00 | 831.78 | 495,668 |
| 2024-08-07 | 860.00 | 868.00 | 841.00 | 844.00 | 811.59 | 475,968 |
| 2024-08-06 | 860.00 | 880.00 | 846.00 | 848.00 | 815.43 | 721,740 |
| 2024-08-05 | 850.00 | 875.00 | 821.00 | 851.00 | 818.32 | 1,795,118 |
| 2024-08-02 | 926.00 | 926.00 | 871.00 | 886.00 | 851.97 | 1,146,895 |
| 2024-08-01 | 947.00 | 958.00 | 925.00 | 928.00 | 892.36 | 1,018,266 |
| 2024-07-31 | 904.00 | 953.00 | 883.00 | 944.00 | 907.75 | 121,610 |
| 2024-07-30 | 940.00 | 955.00 | 895.00 | 901.00 | 866.40 | 370,621 |
| 2024-07-29 | 981.00 | 1,010.00 | 930.00 | 947.00 | 910.63 | 315,370 |
| 2024-07-26 | 1,010.00 | 1,035.00 | 995.00 | 1,000.00 | 961.59 | 495,564 |
| 2024-07-25 | 1,070.00 | 1,070.00 | 995.00 | 1,010.00 | 971.21 | 671,026 |
| 2024-07-24 | 1,100.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,019.29 | 749,870 |
| 2024-07-23 | 1,065.00 | 1,110.00 | 1,040.00 | 1,100.00 | 1,057.75 | 1,104,709 |
| 2024-07-22 | 1,040.00 | 1,080.00 | 1,005.00 | 1,070.00 | 1,028.91 | 678,400 |
| 2024-07-19 | 1,040.00 | 1,060.00 | 1,025.00 | 1,030.00 | 990.44 | 390,242 |
| 2024-07-18 | 1,025.00 | 1,090.00 | 1,005.00 | 1,030.00 | 990.44 | 843,706 |
| 2024-07-17 | 998.00 | 1,075.00 | 965.00 | 1,050.00 | 1,009.67 | 801,139 |
| 2024-07-16 | 939.00 | 983.00 | 870.00 | 980.00 | 942.36 | 1,430,041 |
| 2024-07-15 | 1,050.00 | 1,060.00 | 910.00 | 922.00 | 886.59 | 1,008,187 |
| 2024-07-12 | 1,110.00 | 1,125.00 | 1,070.00 | 1,085.00 | 1,043.33 | 866,508 |
| 2024-07-11 | 1,100.00 | 1,120.00 | 1,060.00 | 1,085.00 | 1,043.33 | 883,979 |
| 2024-07-10 | 1,055.00 | 1,105.00 | 1,035.00 | 1,100.00 | 1,057.75 | 504,744 |
| 2024-07-08 | 1,039.00 | 1,080.00 | 1,030.00 | 1,057.50 | 1,016.89 | 475,911 |
| 2024-07-05 | 1,018.50 | 1,060.00 | 990.00 | 1,054.50 | 1,014.00 | 909,578 |
| 2024-07-04 | 998.00 | 1,006.50 | 980.00 | 1,001.00 | 962.56 | 500,321 |
| 2024-07-03 | 1,048.00 | 1,048.00 | 990.00 | 995.50 | 957.27 | 689,522 |
| 2024-07-02 | 1,015.00 | 1,066.00 | 1,005.00 | 1,032.00 | 992.37 | 1,159,062 |
| 2024-07-01 | 975.00 | 1,019.00 | 935.00 | 1,016.00 | 976.98 | 1,800,561 |
| 2024-06-28 | 977.00 | 994.00 | 945.00 | 974.00 | 936.59 | 1,411,473 |
| 2024-06-27 | 905.00 | 968.00 | 901.00 | 965.50 | 928.42 | 965,797 |
| 2024-06-26 | 867.00 | 909.00 | 867.00 | 896.00 | 861.59 | 929,090 |
| 2024-06-25 | 879.00 | 889.50 | 865.00 | 873.50 | 839.95 | 1,298,956 |
| 2024-06-24 | 874.50 | 885.00 | 859.50 | 874.50 | 840.91 | 728,425 |
| 2024-06-19 | 865.00 | 880.00 | 850.00 | 874.50 | 840.91 | 541,685 |
| 2024-06-18 | 906.00 | 920.00 | 863.00 | 865.00 | 831.78 | 1,297,658 |
| 2024-06-14 | 925.00 | 943.00 | 895.00 | 906.50 | 871.69 | 930,774 |
| 2024-06-13 | 949.00 | 952.00 | 890.00 | 920.00 | 884.67 | 1,333,470 |
| 2024-06-12 | 942.00 | 953.00 | 918.50 | 926.00 | 890.44 | 1,159,009 |
| 2024-06-11 | 950.00 | 959.50 | 930.00 | 935.50 | 899.57 | 441,988 |
| 2024-06-10 | 949.00 | 977.00 | 939.00 | 951.00 | 914.48 | 702,809 |
| 2024-06-07 | 924.50 | 960.00 | 921.00 | 949.00 | 912.55 | 577,724 |
| 2024-06-06 | 979.50 | 979.50 | 920.50 | 924.00 | 888.51 | 1,335,973 |
| 2024-06-05 | 983.50 | 985.00 | 950.00 | 972.00 | 934.67 | 1,789,953 |
| 2024-06-04 | 1,024.00 | 1,024.00 | 982.00 | 983.50 | 945.73 | 733,848 |
| 2024-06-03 | 1,021.00 | 1,034.00 | 1,002.00 | 1,027.50 | 988.04 | 585,492 |
| 2024-05-31 | 1,004.00 | 1,023.00 | 994.00 | 1,020.50 | 981.31 | 994,178 |
| 2024-05-30 | 1,004.00 | 1,018.00 | 1,000.00 | 1,009.00 | 970.25 | 1,914,869 |
| 2024-05-29 | 1,039.00 | 1,039.00 | 999.00 | 1,002.00 | 963.52 | 678,809 |
| 2024-05-28 | 1,028.00 | 1,046.00 | 992.00 | 1,033.00 | 993.33 | 1,173,689 |
| 2024-05-27 | 1,030.00 | 1,050.00 | 999.00 | 1,025.00 | 985.63 | 1,472,075 |
| 2024-05-24 | 1,000.00 | 1,000.00 | 991.00 | 994.00 | 955.82 | 1,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 27.4409 ARS |
| 2022-08-05 | 8.7100 ARS |
| 2019-04-11 | 0.6728 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.