Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 598.00 | 650.00 | 580.00 | 600.00 | 576.96 | 1,451,078 |
| 2023-08-25 | 587.00 | 599.50 | 568.00 | 597.00 | 574.07 | 646,814 |
| 2023-08-24 | 590.00 | 600.00 | 572.00 | 576.50 | 554.36 | 1,014,191 |
| 2023-08-23 | 565.00 | 598.00 | 564.00 | 588.50 | 565.90 | 691,339 |
| 2023-08-22 | 565.00 | 573.00 | 545.00 | 570.00 | 548.11 | 1,036,956 |
| 2023-08-18 | 545.50 | 566.00 | 520.00 | 563.00 | 541.38 | 1,185,094 |
| 2023-08-17 | 507.00 | 552.00 | 505.00 | 545.50 | 524.55 | 2,211,259 |
| 2023-08-16 | 485.00 | 511.00 | 485.00 | 507.00 | 487.53 | 1,839,486 |
| 2023-08-15 | 459.50 | 494.00 | 452.00 | 489.50 | 470.70 | 893,894 |
| 2023-08-14 | 447.00 | 467.00 | 429.50 | 459.50 | 441.85 | 806,921 |
| 2023-08-11 | 420.00 | 447.00 | 410.00 | 440.50 | 423.58 | 1,011,061 |
| 2023-08-10 | 423.00 | 432.00 | 410.00 | 412.00 | 396.18 | 731,960 |
| 2023-08-09 | 435.00 | 443.00 | 419.00 | 421.00 | 404.83 | 939,275 |
| 2023-08-08 | 416.00 | 450.00 | 408.00 | 432.50 | 415.89 | 1,164,594 |
| 2023-08-07 | 418.00 | 425.00 | 409.00 | 414.00 | 398.10 | 732,878 |
| 2023-08-04 | 411.00 | 421.00 | 410.00 | 414.50 | 398.58 | 529,031 |
| 2023-08-03 | 430.00 | 442.50 | 407.00 | 408.50 | 392.81 | 1,054,463 |
| 2023-08-02 | 433.00 | 439.00 | 403.00 | 426.50 | 410.12 | 1,237,105 |
| 2023-08-01 | 436.00 | 446.00 | 427.00 | 430.50 | 413.97 | 630,724 |
| 2023-07-31 | 449.00 | 453.50 | 431.00 | 436.00 | 419.26 | 804,328 |
| 2023-07-28 | 451.00 | 456.50 | 445.00 | 448.50 | 431.28 | 708,854 |
| 2023-07-27 | 445.00 | 450.00 | 438.50 | 448.00 | 430.79 | 985,209 |
| 2023-07-26 | 450.00 | 463.00 | 439.00 | 446.00 | 428.87 | 1,200,883 |
| 2023-07-25 | 464.00 | 467.00 | 450.00 | 456.50 | 438.97 | 979,176 |
| 2023-07-24 | 485.00 | 485.00 | 458.50 | 460.50 | 442.81 | 814,423 |
| 2023-07-21 | 460.00 | 482.00 | 453.00 | 480.00 | 461.57 | 873,592 |
| 2023-07-20 | 445.00 | 463.00 | 440.00 | 460.00 | 442.33 | 790,807 |
| 2023-07-19 | 437.00 | 445.00 | 434.00 | 444.00 | 426.95 | 946,951 |
| 2023-07-18 | 437.00 | 444.00 | 430.00 | 436.50 | 419.74 | 314,451 |
| 2023-07-17 | 434.00 | 445.00 | 428.00 | 438.00 | 421.18 | 573,201 |
| 2023-07-14 | 455.00 | 455.00 | 426.00 | 429.00 | 412.52 | 863,835 |
| 2023-07-13 | 428.00 | 458.00 | 425.50 | 448.00 | 430.79 | 1,297,816 |
| 2023-07-12 | 426.00 | 434.00 | 421.00 | 428.00 | 411.56 | 526,193 |
| 2023-07-11 | 417.00 | 427.50 | 404.00 | 426.00 | 409.64 | 575,826 |
| 2023-07-10 | 415.00 | 419.00 | 410.00 | 417.00 | 400.98 | 400,248 |
| 2023-07-07 | 410.00 | 420.00 | 406.50 | 413.00 | 397.14 | 620,167 |
| 2023-07-06 | 415.00 | 415.00 | 398.00 | 411.00 | 395.22 | 438,531 |
| 2023-07-05 | 417.00 | 417.00 | 406.00 | 412.50 | 396.66 | 524,503 |
| 2023-07-04 | 415.00 | 422.00 | 408.00 | 414.00 | 398.10 | 463,855 |
| 2023-07-03 | 399.00 | 417.50 | 387.50 | 415.00 | 399.06 | 1,111,607 |
| 2023-06-30 | 381.00 | 409.00 | 378.00 | 390.00 | 375.02 | 1,061,417 |
| 2023-06-29 | 380.00 | 385.50 | 377.50 | 380.00 | 365.41 | 503,843 |
| 2023-06-28 | 385.00 | 390.00 | 370.50 | 378.50 | 363.96 | 767,769 |
| 2023-06-27 | 406.50 | 408.00 | 377.50 | 383.50 | 368.77 | 1,080,755 |
| 2023-06-26 | 397.00 | 405.00 | 391.50 | 401.50 | 386.08 | 1,111,261 |
| 2023-06-23 | 400.00 | 400.00 | 391.50 | 393.50 | 378.39 | 749,339 |
| 2023-06-22 | 401.50 | 405.00 | 392.00 | 395.50 | 380.31 | 1,140,342 |
| 2023-06-21 | 408.00 | 408.00 | 391.00 | 397.00 | 381.75 | 1,496,743 |
| 2023-06-16 | 409.00 | 409.50 | 395.00 | 398.00 | 382.71 | 1,065,279 |
| 2023-06-15 | 409.00 | 410.00 | 400.50 | 406.50 | 390.89 | 398,545 |
| 2023-06-14 | 425.00 | 425.00 | 405.50 | 406.50 | 390.89 | 319,605 |
| 2023-06-13 | 427.00 | 428.50 | 414.00 | 423.00 | 406.75 | 338,370 |
| 2023-06-12 | 419.00 | 426.00 | 407.00 | 425.00 | 408.68 | 608,949 |
| 2023-06-09 | 411.00 | 424.00 | 400.00 | 418.00 | 401.95 | 540,349 |
| 2023-06-08 | 415.00 | 420.00 | 402.00 | 409.00 | 393.29 | 380,872 |
| 2023-06-07 | 431.00 | 433.00 | 400.00 | 413.00 | 397.14 | 525,715 |
| 2023-06-06 | 411.00 | 430.00 | 390.00 | 428.00 | 411.56 | 828,227 |
| 2023-06-05 | 406.50 | 413.00 | 395.00 | 407.00 | 391.37 | 529,843 |
| 2023-06-02 | 404.50 | 404.50 | 397.50 | 398.00 | 382.71 | 1,323,283 |
| 2023-06-01 | 397.00 | 405.00 | 396.00 | 397.00 | 381.75 | 467,530 |
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.