Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,031.00 | 1,032.00 | 982.00 | 1,019.50 | 980.35 | 928,957 |
| 2024-05-22 | 1,004.00 | 1,030.00 | 990.00 | 1,026.00 | 986.60 | 1,255,592 |
| 2024-05-21 | 969.50 | 1,010.00 | 967.00 | 1,003.50 | 964.96 | 2,052,956 |
| 2024-05-20 | 935.00 | 970.50 | 906.00 | 966.00 | 928.90 | 1,154,068 |
| 2024-05-17 | 931.00 | 950.00 | 910.00 | 928.50 | 892.84 | 997,760 |
| 2024-05-16 | 905.00 | 947.00 | 896.00 | 929.50 | 893.80 | 1,320,274 |
| 2024-05-15 | 881.00 | 912.00 | 878.50 | 903.00 | 868.32 | 2,002,455 |
| 2024-05-14 | 879.00 | 895.00 | 867.00 | 878.00 | 844.28 | 544,766 |
| 2024-05-13 | 918.00 | 928.00 | 876.00 | 883.00 | 849.09 | 534,904 |
| 2024-05-10 | 888.50 | 924.00 | 871.00 | 914.00 | 878.90 | 971,994 |
| 2024-05-09 | 887.00 | 898.00 | 867.00 | 872.00 | 838.51 | 432,146 |
| 2024-05-08 | 890.00 | 920.00 | 885.00 | 888.00 | 853.90 | 1,077,448 |
| 2024-05-07 | 926.00 | 932.00 | 888.00 | 899.00 | 864.47 | 1,452,735 |
| 2024-05-06 | 947.00 | 975.00 | 898.00 | 921.00 | 885.63 | 1,569,608 |
| 2024-05-03 | 870.00 | 970.00 | 838.00 | 947.00 | 910.63 | 2,019,011 |
| 2024-05-02 | 843.00 | 874.00 | 828.00 | 868.00 | 834.66 | 1,594,863 |
| 2024-04-30 | 874.50 | 893.50 | 840.00 | 842.50 | 810.14 | 1,158,112 |
| 2024-04-29 | 865.00 | 899.00 | 860.00 | 864.50 | 831.30 | 818,248 |
| 2024-04-26 | 860.00 | 886.50 | 847.50 | 863.50 | 830.34 | 457,510 |
| 2024-04-25 | 810.00 | 875.00 | 810.00 | 859.50 | 826.49 | 795,155 |
| 2024-04-24 | 811.00 | 833.50 | 801.00 | 814.50 | 783.22 | 712,653 |
| 2024-04-23 | 826.50 | 839.00 | 810.00 | 816.50 | 785.14 | 847,770 |
| 2024-04-22 | 810.00 | 840.00 | 795.00 | 827.00 | 795.24 | 878,233 |
| 2024-04-19 | 807.00 | 813.00 | 795.00 | 806.00 | 775.05 | 659,551 |
| 2024-04-18 | 810.00 | 821.00 | 801.00 | 807.00 | 776.01 | 846,390 |
| 2024-04-17 | 865.00 | 885.00 | 802.00 | 806.50 | 775.53 | 1,296,858 |
| 2024-04-16 | 850.00 | 901.00 | 813.00 | 860.50 | 827.45 | 710,220 |
| 2024-04-15 | 859.00 | 896.50 | 838.00 | 851.50 | 818.80 | 1,344,578 |
| 2024-04-12 | 860.00 | 866.50 | 837.00 | 859.00 | 826.01 | 628,681 |
| 2024-04-11 | 826.00 | 865.00 | 817.00 | 859.50 | 826.49 | 126,607 |
| 2024-04-10 | 847.50 | 847.50 | 817.00 | 832.00 | 800.05 | 713,572 |
| 2024-04-09 | 809.50 | 850.00 | 793.00 | 846.50 | 813.99 | 1,044,722 |
| 2024-04-08 | 780.00 | 808.00 | 770.00 | 804.00 | 773.12 | 1,426,737 |
| 2024-04-05 | 800.00 | 815.00 | 762.00 | 773.00 | 743.31 | 1,892,357 |
| 2024-04-04 | 850.00 | 860.00 | 803.00 | 806.50 | 775.53 | 1,305,932 |
| 2024-04-03 | 900.00 | 900.00 | 841.00 | 851.00 | 818.32 | 1,231,483 |
| 2024-03-27 | 908.00 | 928.00 | 880.00 | 895.00 | 860.63 | 874,896 |
| 2024-03-26 | 869.00 | 914.00 | 855.00 | 910.50 | 875.53 | 732,118 |
| 2024-03-25 | 860.00 | 884.00 | 835.00 | 878.50 | 844.76 | 997,604 |
| 2024-03-22 | 879.00 | 883.50 | 845.00 | 860.00 | 826.97 | 660,379 |
| 2024-03-21 | 840.00 | 889.50 | 774.00 | 874.00 | 840.43 | 1,583,152 |
| 2024-03-20 | 805.00 | 832.00 | 802.00 | 820.00 | 788.51 | 1,137,096 |
| 2024-03-19 | 742.00 | 818.50 | 730.00 | 803.50 | 772.64 | 1,962,993 |
| 2024-03-18 | 740.00 | 749.00 | 720.00 | 741.00 | 712.54 | 1,376,525 |
| 2024-03-15 | 749.00 | 758.50 | 715.00 | 737.50 | 709.18 | 595,480 |
| 2024-03-14 | 749.50 | 750.00 | 721.00 | 746.50 | 717.83 | 538,362 |
| 2024-03-13 | 741.00 | 775.00 | 740.00 | 750.00 | 721.20 | 979,965 |
| 2024-03-12 | 716.00 | 764.00 | 716.00 | 735.50 | 707.25 | 1,515,939 |
| 2024-03-11 | 732.50 | 739.50 | 694.00 | 712.50 | 685.14 | 1,016,805 |
| 2024-03-08 | 760.00 | 769.50 | 699.50 | 732.50 | 704.37 | 1,605,140 |
| 2024-03-07 | 721.00 | 760.00 | 682.00 | 748.50 | 719.75 | 1,402,770 |
| 2024-03-06 | 748.00 | 768.50 | 692.00 | 716.50 | 688.98 | 1,447,849 |
| 2024-03-05 | 784.00 | 790.00 | 716.00 | 729.00 | 701.00 | 674,658 |
| 2024-03-04 | 830.00 | 838.00 | 783.00 | 787.50 | 757.26 | 773,706 |
| 2024-03-01 | 770.00 | 823.00 | 752.00 | 812.50 | 781.30 | 840,006 |
| 2024-02-29 | 750.00 | 780.00 | 745.50 | 755.50 | 726.48 | 855,240 |
| 2024-02-28 | 790.00 | 800.00 | 736.00 | 745.50 | 716.87 | 1,027,624 |
| 2024-02-27 | 865.00 | 870.00 | 790.00 | 795.00 | 764.47 | 658,438 |
| 2024-02-26 | 869.00 | 895.00 | 841.00 | 865.00 | 831.78 | 1,385,437 |
| 2024-02-23 | 805.00 | 872.50 | 774.00 | 869.00 | 835.63 | 1,189,782 |
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.