Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 396.50 | 403.00 | 390.00 | 399.50 | 384.16 | 518,803 |
| 2023-05-30 | 402.00 | 403.00 | 385.00 | 397.00 | 381.75 | 411,505 |
| 2023-05-29 | 395.50 | 405.00 | 380.00 | 399.00 | 383.68 | 543,304 |
| 2023-05-24 | 395.00 | 403.50 | 385.00 | 395.50 | 380.31 | 566,650 |
| 2023-05-23 | 418.00 | 424.00 | 394.00 | 401.50 | 386.08 | 579,587 |
| 2023-05-22 | 407.00 | 422.00 | 407.00 | 418.00 | 401.95 | 548,113 |
| 2023-05-19 | 396.00 | 419.50 | 395.50 | 416.00 | 400.02 | 1,116,489 |
| 2023-05-18 | 385.00 | 397.00 | 373.00 | 396.00 | 380.79 | 1,225,292 |
| 2023-05-17 | 381.00 | 399.50 | 376.50 | 383.50 | 368.77 | 1,849,077 |
| 2023-05-16 | 355.00 | 380.00 | 355.00 | 376.50 | 362.04 | 796,863 |
| 2023-05-15 | 362.00 | 366.00 | 346.00 | 363.50 | 349.54 | 434,660 |
| 2023-05-12 | 348.00 | 366.50 | 336.00 | 362.00 | 348.10 | 1,002,226 |
| 2023-05-11 | 361.00 | 370.00 | 345.00 | 347.00 | 333.67 | 1,644,835 |
| 2023-05-10 | 359.50 | 363.00 | 343.00 | 362.00 | 348.10 | 804,674 |
| 2023-05-09 | 347.00 | 359.00 | 346.00 | 354.50 | 340.89 | 1,052,023 |
| 2023-05-08 | 327.00 | 347.50 | 321.50 | 346.50 | 333.19 | 956,824 |
| 2023-05-05 | 325.00 | 334.00 | 320.00 | 324.00 | 311.56 | 485,573 |
| 2023-05-04 | 347.00 | 351.00 | 320.00 | 323.00 | 310.60 | 491,424 |
| 2023-05-03 | 344.00 | 354.00 | 338.00 | 346.50 | 333.19 | 1,461,224 |
| 2023-05-02 | 339.00 | 344.00 | 322.00 | 340.00 | 326.94 | 763,740 |
| 2023-04-28 | 360.00 | 363.00 | 349.50 | 362.00 | 348.10 | 1,028,877 |
| 2023-04-27 | 369.00 | 373.00 | 345.00 | 354.00 | 340.40 | 927,631 |
| 2023-04-26 | 345.00 | 365.00 | 330.00 | 364.00 | 350.02 | 1,162,909 |
| 2023-04-25 | 328.50 | 349.00 | 326.50 | 343.50 | 330.31 | 2,419,455 |
| 2023-04-24 | 318.00 | 328.00 | 310.00 | 325.50 | 313.00 | 2,424,758 |
| 2023-04-21 | 304.00 | 320.00 | 297.50 | 318.50 | 306.27 | 1,185,102 |
| 2023-04-20 | 291.50 | 304.50 | 287.00 | 303.50 | 291.84 | 1,803,627 |
| 2023-04-19 | 292.00 | 292.50 | 278.00 | 290.00 | 278.86 | 1,558,634 |
| 2023-04-18 | 284.00 | 293.00 | 282.00 | 289.50 | 278.38 | 887,243 |
| 2023-04-17 | 285.50 | 286.00 | 278.00 | 283.50 | 272.61 | 894,759 |
| 2023-04-14 | 280.00 | 286.50 | 275.00 | 280.50 | 269.73 | 827,894 |
| 2023-04-13 | 270.50 | 279.50 | 270.00 | 278.00 | 267.32 | 532,122 |
| 2023-04-12 | 270.00 | 276.00 | 263.50 | 272.00 | 261.55 | 1,111,617 |
| 2023-04-11 | 270.00 | 274.00 | 266.00 | 268.50 | 258.19 | 1,192,317 |
| 2023-04-10 | 268.00 | 273.00 | 261.00 | 267.50 | 257.23 | 719,048 |
| 2023-04-05 | 260.00 | 269.00 | 251.50 | 266.00 | 255.78 | 1,727,333 |
| 2023-04-04 | 266.00 | 268.50 | 257.00 | 262.00 | 251.94 | 696,848 |
| 2023-04-03 | 261.00 | 266.50 | 255.00 | 265.00 | 254.82 | 525,512 |
| 2023-03-31 | 275.00 | 275.00 | 257.50 | 259.50 | 249.53 | 923,898 |
| 2023-03-30 | 270.00 | 279.00 | 268.00 | 272.00 | 261.55 | 1,215,262 |
| 2023-03-29 | 263.50 | 273.00 | 255.00 | 271.00 | 260.59 | 929,301 |
| 2023-03-28 | 244.00 | 260.00 | 243.00 | 259.00 | 249.05 | 1,332,831 |
| 2023-03-27 | 235.00 | 249.50 | 230.00 | 246.25 | 236.79 | 987,913 |
| 2023-03-23 | 234.00 | 240.00 | 227.25 | 231.25 | 222.37 | 1,074,723 |
| 2023-03-22 | 232.25 | 237.00 | 226.75 | 234.25 | 225.25 | 856,446 |
| 2023-03-21 | 236.00 | 242.00 | 224.00 | 232.25 | 223.33 | 2,183,425 |
| 2023-03-20 | 230.00 | 237.50 | 226.50 | 236.75 | 227.66 | 665,301 |
| 2023-03-17 | 219.00 | 230.00 | 214.50 | 228.00 | 219.24 | 901,028 |
| 2023-03-16 | 204.50 | 220.00 | 202.50 | 219.00 | 210.59 | 1,694,064 |
| 2023-03-15 | 197.00 | 203.00 | 192.00 | 201.00 | 193.28 | 2,783,671 |
| 2023-03-14 | 214.00 | 219.50 | 199.00 | 202.00 | 194.24 | 1,509,303 |
| 2023-03-13 | 218.00 | 226.00 | 210.00 | 211.75 | 203.62 | 646,989 |
| 2023-03-10 | 238.00 | 240.00 | 221.00 | 224.00 | 215.40 | 955,200 |
| 2023-03-09 | 243.75 | 244.00 | 231.00 | 238.00 | 228.86 | 840,881 |
| 2023-03-08 | 249.00 | 252.50 | 238.00 | 240.00 | 230.78 | 349,892 |
| 2023-03-07 | 246.25 | 250.00 | 240.00 | 247.00 | 237.51 | 920,806 |
| 2023-03-06 | 248.50 | 254.00 | 244.25 | 244.25 | 234.87 | 959,009 |
| 2023-03-03 | 245.00 | 257.00 | 242.00 | 255.00 | 245.21 | 494,776 |
| 2023-03-02 | 244.00 | 247.00 | 231.00 | 245.00 | 235.59 | 433,049 |
| 2023-03-01 | 244.00 | 247.50 | 242.00 | 244.00 | 234.63 | 607,934 |
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.