Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 247.75 | 252.00 | 241.50 | 245.00 | 235.59 | 475,075 |
| 2023-02-27 | 245.25 | 249.50 | 241.50 | 247.00 | 237.51 | 712,136 |
| 2023-02-24 | 247.75 | 250.00 | 241.50 | 243.75 | 234.39 | 461,258 |
| 2023-02-23 | 253.50 | 254.50 | 244.00 | 244.50 | 235.11 | 479,400 |
| 2023-02-22 | 262.50 | 262.50 | 248.50 | 251.50 | 241.84 | 541,961 |
| 2023-02-17 | 272.00 | 274.00 | 256.00 | 260.00 | 250.01 | 430,908 |
| 2023-02-16 | 270.00 | 274.00 | 261.00 | 271.00 | 260.59 | 770,444 |
| 2023-02-15 | 276.00 | 281.00 | 265.50 | 267.50 | 257.23 | 850,400 |
| 2023-02-14 | 286.00 | 291.50 | 278.50 | 279.00 | 268.28 | 356,278 |
| 2023-02-13 | 280.00 | 290.00 | 274.00 | 289.50 | 278.38 | 533,187 |
| 2023-02-10 | 291.00 | 292.00 | 280.00 | 281.00 | 270.21 | 286,946 |
| 2023-02-09 | 289.00 | 295.00 | 283.00 | 290.00 | 278.86 | 521,251 |
| 2023-02-08 | 281.00 | 291.00 | 276.50 | 290.00 | 278.86 | 296,119 |
| 2023-02-07 | 276.00 | 281.00 | 260.00 | 280.00 | 269.25 | 384,327 |
| 2023-02-06 | 265.00 | 273.50 | 259.00 | 273.00 | 262.52 | 500,228 |
| 2023-02-03 | 279.00 | 279.00 | 258.00 | 266.00 | 255.78 | 405,092 |
| 2023-02-02 | 280.00 | 280.00 | 272.00 | 277.50 | 266.84 | 400,233 |
| 2023-02-01 | 277.00 | 280.00 | 269.00 | 279.00 | 268.28 | 258,854 |
| 2023-01-31 | 278.00 | 284.00 | 268.00 | 273.50 | 263.00 | 770,519 |
| 2023-01-30 | 285.00 | 287.00 | 270.00 | 277.00 | 266.36 | 403,060 |
| 2023-01-27 | 289.00 | 292.00 | 281.50 | 284.00 | 273.09 | 512,817 |
| 2023-01-26 | 288.00 | 292.00 | 285.50 | 289.50 | 278.38 | 541,209 |
| 2023-01-25 | 280.00 | 290.00 | 278.00 | 287.00 | 275.98 | 733,688 |
| 2023-01-24 | 273.00 | 288.50 | 265.00 | 285.00 | 274.05 | 898,676 |
| 2023-01-23 | 260.00 | 276.00 | 255.00 | 273.50 | 263.00 | 906,929 |
| 2023-01-20 | 255.00 | 267.50 | 249.00 | 262.50 | 252.42 | 986,296 |
| 2023-01-19 | 267.00 | 272.00 | 243.00 | 253.00 | 243.28 | 763,956 |
| 2023-01-18 | 298.00 | 300.00 | 262.00 | 262.00 | 251.94 | 1,424,297 |
| 2023-01-17 | 304.50 | 304.50 | 291.50 | 298.00 | 286.56 | 1,070,778 |
| 2023-01-16 | 292.00 | 305.00 | 283.50 | 302.00 | 290.40 | 1,027,401 |
| 2023-01-13 | 282.00 | 294.00 | 275.00 | 290.50 | 279.34 | 1,092,629 |
| 2023-01-12 | 276.00 | 284.00 | 268.00 | 283.00 | 272.13 | 983,337 |
| 2023-01-11 | 268.00 | 285.00 | 268.00 | 276.00 | 265.40 | 953,412 |
| 2023-01-10 | 260.00 | 267.00 | 254.00 | 266.00 | 255.78 | 839,774 |
| 2023-01-09 | 252.00 | 265.50 | 249.00 | 257.50 | 247.61 | 1,396,532 |
| 2023-01-06 | 248.75 | 255.00 | 244.00 | 253.50 | 243.76 | 1,106,298 |
| 2023-01-05 | 233.00 | 241.75 | 229.50 | 241.00 | 231.74 | 451,335 |
| 2023-01-04 | 229.50 | 233.00 | 216.00 | 233.00 | 224.05 | 735,664 |
| 2023-01-03 | 228.00 | 231.00 | 220.50 | 230.00 | 221.17 | 1,010,112 |
| 2023-01-02 | 227.00 | 229.75 | 215.00 | 228.00 | 219.24 | 699,017 |
| 2022-12-30 | 222.25 | 229.75 | 216.00 | 229.00 | 220.21 | 418,984 |
| 2022-12-29 | 230.00 | 234.00 | 223.00 | 225.00 | 216.36 | 673,545 |
| 2022-12-28 | 224.00 | 230.00 | 221.00 | 229.25 | 220.45 | 717,713 |
| 2022-12-27 | 214.00 | 224.00 | 214.00 | 223.50 | 214.92 | 644,106 |
| 2022-12-26 | 207.00 | 214.00 | 204.00 | 213.75 | 205.54 | 683,514 |
| 2022-12-23 | 196.00 | 207.00 | 194.00 | 207.00 | 199.05 | 1,675,154 |
| 2022-12-22 | 194.00 | 195.75 | 187.00 | 194.00 | 186.55 | 921,504 |
| 2022-12-21 | 184.75 | 192.00 | 183.00 | 190.00 | 182.70 | 623,363 |
| 2022-12-20 | 183.00 | 184.75 | 182.00 | 182.50 | 175.49 | 36,861 |
| 2022-12-19 | 183.00 | 187.50 | 181.25 | 186.00 | 178.86 | 309,716 |
| 2022-12-16 | 185.00 | 186.00 | 182.50 | 182.50 | 175.49 | 253,830 |
| 2022-12-15 | 186.00 | 186.50 | 182.50 | 184.75 | 177.65 | 288,795 |
| 2022-12-14 | 187.00 | 188.00 | 183.00 | 184.25 | 177.17 | 304,341 |
| 2022-12-13 | 186.00 | 188.75 | 184.25 | 186.00 | 178.86 | 216,514 |
| 2022-12-12 | 190.00 | 190.00 | 185.00 | 186.00 | 178.86 | 341,218 |
| 2022-12-07 | 186.00 | 187.50 | 183.00 | 187.50 | 180.30 | 544,185 |
| 2022-12-06 | 184.50 | 185.75 | 180.25 | 183.75 | 176.69 | 546,114 |
| 2022-12-05 | 184.00 | 186.75 | 180.00 | 181.75 | 174.77 | 535,677 |
| 2022-12-02 | 187.00 | 189.00 | 182.50 | 185.00 | 177.89 | 728,268 |
| 2022-12-01 | 187.00 | 188.50 | 180.75 | 184.25 | 177.17 | 827,037 |
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.