Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 802.00 | 832.00 | 796.00 | 803.50 | 772.64 | 1,209,188 |
| 2024-02-21 | 827.00 | 838.00 | 790.00 | 795.50 | 764.95 | 836,053 |
| 2024-02-20 | 889.00 | 898.00 | 817.00 | 836.00 | 803.89 | 1,366,109 |
| 2024-02-19 | 875.00 | 900.00 | 860.00 | 889.00 | 854.86 | 1,039,140 |
| 2024-02-16 | 892.50 | 906.00 | 840.00 | 879.00 | 845.24 | 671,054 |
| 2024-02-15 | 901.00 | 917.00 | 881.50 | 892.50 | 858.22 | 389,008 |
| 2024-02-14 | 925.00 | 933.00 | 858.00 | 896.50 | 862.07 | 561,314 |
| 2024-02-09 | 906.00 | 950.00 | 902.00 | 920.50 | 885.15 | 1,675,078 |
| 2024-02-08 | 959.00 | 970.00 | 908.00 | 920.00 | 884.67 | 758,314 |
| 2024-02-07 | 988.00 | 996.00 | 930.00 | 950.50 | 914.00 | 2,013,257 |
| 2024-02-06 | 1,045.00 | 1,051.00 | 992.00 | 996.50 | 958.23 | 671,860 |
| 2024-02-05 | 1,071.00 | 1,081.50 | 1,000.00 | 1,057.00 | 1,016.41 | 729,376 |
| 2024-02-02 | 1,053.50 | 1,072.00 | 1,032.00 | 1,066.50 | 1,025.54 | 519,724 |
| 2024-02-01 | 1,030.00 | 1,062.50 | 1,000.00 | 1,051.50 | 1,011.12 | 716,737 |
| 2024-01-31 | 1,024.00 | 1,045.00 | 997.00 | 1,021.50 | 982.27 | 675,998 |
| 2024-01-30 | 1,038.00 | 1,063.00 | 1,010.00 | 1,022.50 | 983.23 | 732,371 |
| 2024-01-29 | 1,025.00 | 1,070.00 | 996.00 | 1,045.50 | 1,005.35 | 479,178 |
| 2024-01-26 | 1,087.50 | 1,097.00 | 1,022.50 | 1,033.50 | 993.81 | 990,705 |
| 2024-01-25 | 1,090.00 | 1,123.00 | 1,080.00 | 1,094.00 | 1,051.98 | 1,208,051 |
| 2024-01-24 | 1,020.00 | 1,090.00 | 1,012.00 | 1,083.00 | 1,041.41 | 1,753,852 |
| 2024-01-23 | 982.00 | 1,014.00 | 957.00 | 1,002.00 | 963.52 | 933,273 |
| 2024-01-22 | 960.00 | 987.00 | 955.00 | 982.50 | 944.77 | 753,937 |
| 2024-01-19 | 950.00 | 972.00 | 950.00 | 955.00 | 918.32 | 971,645 |
| 2024-01-18 | 971.00 | 999.00 | 948.00 | 953.50 | 916.88 | 945,857 |
| 2024-01-17 | 927.00 | 980.00 | 926.00 | 971.00 | 933.71 | 2,252,340 |
| 2024-01-16 | 890.00 | 928.50 | 881.00 | 920.00 | 884.67 | 1,631,070 |
| 2024-01-15 | 900.00 | 912.50 | 879.00 | 881.00 | 847.16 | 814,024 |
| 2024-01-12 | 920.50 | 933.00 | 870.00 | 886.50 | 852.45 | 708,784 |
| 2024-01-11 | 950.00 | 970.00 | 913.00 | 919.50 | 884.19 | 684,020 |
| 2024-01-10 | 942.50 | 973.50 | 913.00 | 947.50 | 911.11 | 905,898 |
| 2024-01-09 | 986.00 | 1,000.00 | 940.00 | 941.00 | 904.86 | 1,670,516 |
| 2024-01-08 | 1,008.00 | 1,025.00 | 970.00 | 986.00 | 948.13 | 2,682,546 |
| 2024-01-05 | 938.00 | 1,045.00 | 936.50 | 1,011.50 | 972.65 | 2,376,334 |
| 2024-01-04 | 870.00 | 945.00 | 865.00 | 933.00 | 897.17 | 1,537,267 |
| 2024-01-03 | 829.50 | 876.00 | 817.00 | 865.00 | 831.78 | 1,550,627 |
| 2024-01-02 | 850.00 | 851.00 | 818.50 | 825.00 | 793.32 | 780,675 |
| 2023-12-29 | 825.00 | 850.00 | 825.00 | 849.00 | 816.39 | 1,001,501 |
| 2023-12-28 | 786.50 | 829.00 | 780.50 | 816.50 | 785.14 | 1,861,894 |
| 2023-12-27 | 813.00 | 813.00 | 747.00 | 769.00 | 739.47 | 1,540,861 |
| 2023-12-26 | 845.00 | 855.00 | 788.50 | 800.00 | 769.28 | 1,527,899 |
| 2023-12-22 | 876.00 | 876.00 | 835.00 | 845.50 | 813.03 | 413,513 |
| 2023-12-21 | 830.00 | 885.00 | 792.00 | 858.00 | 825.05 | 1,588,837 |
| 2023-12-20 | 852.00 | 869.00 | 817.00 | 825.00 | 793.32 | 1,340,287 |
| 2023-12-19 | 822.00 | 846.50 | 820.50 | 837.00 | 804.85 | 1,793,556 |
| 2023-12-18 | 830.00 | 839.00 | 780.00 | 815.50 | 784.18 | 1,424,612 |
| 2023-12-15 | 880.00 | 897.00 | 793.50 | 810.00 | 778.89 | 1,660,000 |
| 2023-12-14 | 939.50 | 955.00 | 870.00 | 882.00 | 848.13 | 1,429,027 |
| 2023-12-13 | 1,040.00 | 1,070.00 | 909.00 | 929.00 | 893.32 | 1,293,332 |
| 2023-12-12 | 995.00 | 1,025.00 | 951.00 | 1,003.00 | 964.48 | 1,473,954 |
| 2023-12-11 | 1,020.00 | 1,050.00 | 942.00 | 991.00 | 952.94 | 2,234,291 |
| 2023-12-07 | 946.00 | 1,015.00 | 922.00 | 1,004.00 | 965.44 | 1,843,833 |
| 2023-12-06 | 890.00 | 948.00 | 877.00 | 941.50 | 905.34 | 1,154,991 |
| 2023-12-05 | 920.00 | 939.00 | 865.00 | 882.00 | 848.13 | 1,293,610 |
| 2023-12-04 | 949.00 | 949.00 | 855.00 | 920.00 | 884.67 | 846,127 |
| 2023-12-01 | 849.00 | 950.00 | 840.00 | 919.00 | 883.71 | 1,927,022 |
| 2023-11-30 | 800.00 | 833.50 | 774.00 | 826.00 | 794.28 | 860,389 |
| 2023-11-29 | 760.00 | 810.00 | 760.00 | 790.00 | 759.66 | 1,257,766 |
| 2023-11-28 | 840.00 | 870.50 | 750.00 | 757.50 | 728.41 | 2,211,208 |
| 2023-11-27 | 940.00 | 948.00 | 788.00 | 831.00 | 799.08 | 2,296,739 |
| 2023-11-24 | 1,045.00 | 1,060.00 | 930.00 | 946.50 | 910.15 | 2,189,320 |
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.