Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,010.00 | 1,060.00 | 951.00 | 1,024.50 | 985.15 | 1,469,746 |
| 2023-11-22 | 935.00 | 1,054.00 | 900.00 | 1,011.50 | 972.65 | 1,836,138 |
| 2023-11-21 | 999.00 | 1,000.00 | 829.50 | 928.50 | 892.84 | 2,192,616 |
| 2023-11-17 | 745.00 | 815.00 | 745.00 | 791.00 | 760.62 | 1,559,122 |
| 2023-11-16 | 815.00 | 833.50 | 745.00 | 750.50 | 721.68 | 1,420,579 |
| 2023-11-15 | 850.00 | 870.00 | 803.00 | 813.50 | 782.26 | 460,325 |
| 2023-11-14 | 882.50 | 893.00 | 826.00 | 838.50 | 806.30 | 477,806 |
| 2023-11-13 | 917.50 | 949.00 | 850.00 | 873.50 | 839.95 | 1,143,597 |
| 2023-11-10 | 848.00 | 925.00 | 848.00 | 919.00 | 883.71 | 1,333,354 |
| 2023-11-09 | 746.00 | 860.00 | 702.00 | 845.00 | 812.55 | 1,035,759 |
| 2023-11-08 | 766.00 | 789.50 | 727.00 | 732.00 | 703.89 | 473,565 |
| 2023-11-07 | 799.00 | 825.00 | 745.00 | 766.50 | 737.06 | 831,472 |
| 2023-11-03 | 829.00 | 880.00 | 767.50 | 798.00 | 767.35 | 1,401,000 |
| 2023-11-02 | 748.50 | 825.00 | 745.00 | 821.50 | 789.95 | 1,649,663 |
| 2023-11-01 | 715.00 | 750.00 | 706.50 | 717.50 | 689.94 | 1,196,417 |
| 2023-10-31 | 756.00 | 780.00 | 689.50 | 706.50 | 679.37 | 234,546 |
| 2023-10-30 | 900.00 | 924.50 | 747.00 | 755.50 | 726.48 | 968,770 |
| 2023-10-27 | 893.00 | 925.00 | 851.50 | 882.50 | 848.61 | 863,150 |
| 2023-10-26 | 905.00 | 960.00 | 850.00 | 869.50 | 836.11 | 1,003,017 |
| 2023-10-25 | 810.00 | 902.00 | 761.00 | 890.50 | 856.30 | 1,448,918 |
| 2023-10-24 | 881.00 | 948.00 | 760.00 | 810.00 | 778.89 | 1,588,327 |
| 2023-10-23 | 1,060.00 | 1,060.00 | 858.00 | 866.50 | 833.22 | 1,805,949 |
| 2023-10-20 | 1,130.00 | 1,169.50 | 1,101.00 | 1,123.00 | 1,079.87 | 1,660,326 |
| 2023-10-19 | 1,112.00 | 1,140.00 | 985.50 | 1,104.00 | 1,061.60 | 2,386,427 |
| 2023-10-18 | 1,180.00 | 1,194.50 | 1,050.00 | 1,109.50 | 1,066.89 | 2,758,504 |
| 2023-10-17 | 1,090.00 | 1,200.00 | 1,090.00 | 1,144.50 | 1,100.54 | 3,502,029 |
| 2023-10-12 | 940.00 | 1,090.00 | 908.00 | 1,073.50 | 1,032.27 | 2,924,987 |
| 2023-10-11 | 885.00 | 927.50 | 795.00 | 923.50 | 888.03 | 1,880,947 |
| 2023-10-10 | 860.00 | 979.00 | 850.00 | 868.00 | 834.66 | 2,323,716 |
| 2023-10-09 | 805.00 | 855.00 | 795.00 | 848.50 | 815.91 | 988,676 |
| 2023-10-06 | 763.00 | 814.00 | 745.50 | 799.00 | 768.31 | 1,516,082 |
| 2023-10-05 | 685.00 | 733.00 | 671.00 | 730.00 | 701.96 | 1,404,257 |
| 2023-10-04 | 619.00 | 672.00 | 619.00 | 666.50 | 640.90 | 694,749 |
| 2023-10-03 | 591.00 | 631.50 | 575.00 | 618.50 | 594.75 | 967,994 |
| 2023-10-02 | 619.00 | 619.00 | 585.00 | 589.50 | 566.86 | 691,282 |
| 2023-09-29 | 629.00 | 640.00 | 601.50 | 614.00 | 590.42 | 933,246 |
| 2023-09-28 | 609.50 | 625.00 | 597.00 | 622.50 | 598.59 | 881,343 |
| 2023-09-27 | 583.50 | 608.00 | 583.50 | 592.50 | 569.74 | 584,172 |
| 2023-09-26 | 598.00 | 600.00 | 576.00 | 580.50 | 558.21 | 570,369 |
| 2023-09-25 | 583.00 | 599.50 | 562.00 | 589.00 | 566.38 | 432,363 |
| 2023-09-22 | 581.00 | 593.50 | 563.50 | 581.00 | 558.69 | 553,873 |
| 2023-09-21 | 596.00 | 599.50 | 560.00 | 580.00 | 557.72 | 683,244 |
| 2023-09-20 | 629.00 | 644.00 | 593.50 | 602.50 | 579.36 | 1,033,749 |
| 2023-09-19 | 635.00 | 640.50 | 590.00 | 630.00 | 605.80 | 1,095,218 |
| 2023-09-18 | 610.00 | 631.00 | 600.00 | 629.00 | 604.84 | 1,318,854 |
| 2023-09-15 | 579.00 | 599.00 | 550.50 | 595.00 | 572.15 | 986,571 |
| 2023-09-14 | 527.50 | 570.00 | 525.00 | 564.50 | 542.82 | 818,338 |
| 2023-09-13 | 490.00 | 526.50 | 488.50 | 517.00 | 497.14 | 839,373 |
| 2023-09-12 | 470.00 | 491.00 | 467.00 | 487.00 | 468.30 | 1,613,062 |
| 2023-09-11 | 503.00 | 517.00 | 466.00 | 469.50 | 451.47 | 2,034,269 |
| 2023-09-08 | 510.00 | 534.00 | 495.00 | 503.00 | 483.68 | 526,742 |
| 2023-09-07 | 526.00 | 547.00 | 495.00 | 502.50 | 483.20 | 1,081,426 |
| 2023-09-06 | 556.00 | 568.00 | 522.00 | 526.00 | 505.80 | 749,909 |
| 2023-09-05 | 602.00 | 615.00 | 550.00 | 553.50 | 532.24 | 739,092 |
| 2023-09-04 | 601.00 | 618.00 | 597.00 | 601.00 | 577.92 | 227,875 |
| 2023-09-01 | 615.00 | 634.00 | 600.50 | 608.00 | 584.65 | 599,486 |
| 2023-08-31 | 628.00 | 640.00 | 611.00 | 615.00 | 591.38 | 643,231 |
| 2023-08-30 | 612.00 | 628.00 | 601.50 | 627.00 | 602.92 | 865,638 |
| 2023-08-29 | 600.00 | 635.00 | 600.00 | 612.00 | 588.50 | 1,515,687 |
| 2023-08-28 | 598.00 | 650.00 | 580.00 | 600.00 | 576.96 | 1,451,078 |
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.