Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 189.00 | 189.75 | 180.00 | 184.25 | 177.17 | 718,036 |
| 2022-11-29 | 188.50 | 189.00 | 184.75 | 188.00 | 180.78 | 576,231 |
| 2022-11-28 | 188.00 | 190.00 | 183.00 | 185.50 | 178.38 | 662,121 |
| 2022-11-25 | 189.00 | 190.00 | 183.00 | 184.50 | 177.41 | 757,956 |
| 2022-11-24 | 184.50 | 189.75 | 184.25 | 187.00 | 179.82 | 523,466 |
| 2022-11-23 | 185.00 | 190.00 | 182.00 | 183.50 | 176.45 | 529,919 |
| 2022-11-22 | 185.00 | 190.00 | 179.25 | 188.00 | 180.78 | 785,893 |
| 2022-11-18 | 183.00 | 185.00 | 180.00 | 184.75 | 177.65 | 258,356 |
| 2022-11-17 | 179.50 | 180.50 | 178.00 | 180.50 | 173.57 | 460,965 |
| 2022-11-16 | 178.00 | 179.50 | 175.25 | 176.75 | 169.96 | 497,411 |
| 2022-11-15 | 179.75 | 183.00 | 175.50 | 177.25 | 170.44 | 915,726 |
| 2022-11-14 | 185.00 | 187.00 | 178.50 | 179.25 | 172.37 | 774,238 |
| 2022-11-11 | 179.50 | 185.00 | 176.25 | 184.75 | 177.65 | 492,901 |
| 2022-11-10 | 177.75 | 179.00 | 174.00 | 178.50 | 171.64 | 371,606 |
| 2022-11-09 | 173.50 | 177.75 | 171.00 | 173.50 | 166.84 | 517,059 |
| 2022-11-08 | 170.00 | 172.00 | 164.50 | 171.00 | 164.43 | 234,369 |
| 2022-11-07 | 170.75 | 174.00 | 165.00 | 167.50 | 161.07 | 338,308 |
| 2022-11-04 | 172.00 | 174.00 | 168.00 | 170.75 | 164.19 | 336,641 |
| 2022-11-03 | 173.00 | 180.00 | 167.25 | 172.00 | 165.39 | 510,837 |
| 2022-11-02 | 178.00 | 180.00 | 173.75 | 174.25 | 167.56 | 243,783 |
| 2022-11-01 | 179.00 | 183.00 | 175.25 | 178.75 | 171.89 | 759,296 |
| 2022-10-31 | 175.00 | 180.00 | 172.25 | 177.75 | 170.92 | 934,730 |
| 2022-10-28 | 173.00 | 176.00 | 170.25 | 176.00 | 169.24 | 525,191 |
| 2022-10-27 | 165.00 | 174.00 | 162.00 | 173.25 | 166.60 | 726,640 |
| 2022-10-26 | 161.00 | 165.00 | 158.00 | 164.50 | 158.18 | 1,192,052 |
| 2022-10-25 | 157.00 | 160.50 | 156.50 | 159.50 | 153.37 | 526,374 |
| 2022-10-24 | 152.75 | 156.50 | 150.25 | 156.25 | 150.25 | 673,813 |
| 2022-10-21 | 152.00 | 154.00 | 149.75 | 152.75 | 146.88 | 494,818 |
| 2022-10-20 | 151.00 | 152.50 | 148.00 | 150.00 | 144.24 | 426,252 |
| 2022-10-19 | 148.00 | 151.50 | 148.00 | 151.00 | 145.20 | 1,494,979 |
| 2022-10-18 | 151.50 | 152.50 | 147.50 | 149.75 | 144.00 | 837,971 |
| 2022-10-17 | 149.25 | 152.50 | 148.50 | 151.25 | 145.44 | 499,738 |
| 2022-10-14 | 151.00 | 152.00 | 148.50 | 149.00 | 143.28 | 503,770 |
| 2022-10-13 | 147.00 | 151.00 | 146.25 | 151.00 | 145.20 | 868,448 |
| 2022-10-12 | 145.50 | 150.00 | 145.50 | 149.00 | 143.28 | 559,573 |
| 2022-10-11 | 153.00 | 154.00 | 146.25 | 147.75 | 142.08 | 943,283 |
| 2022-10-06 | 154.00 | 157.00 | 152.50 | 153.50 | 147.60 | 372,293 |
| 2022-10-05 | 158.75 | 159.00 | 154.00 | 154.50 | 148.57 | 559,690 |
| 2022-10-04 | 163.75 | 164.50 | 155.50 | 157.25 | 151.21 | 1,151,480 |
| 2022-10-03 | 165.50 | 168.50 | 160.00 | 162.50 | 156.26 | 589,083 |
| 2022-09-30 | 163.25 | 168.00 | 162.50 | 165.00 | 158.66 | 252,756 |
| 2022-09-29 | 161.00 | 166.00 | 153.25 | 165.75 | 159.38 | 357,031 |
| 2022-09-28 | 161.25 | 165.00 | 157.50 | 161.00 | 154.82 | 272,063 |
| 2022-09-27 | 165.00 | 165.00 | 156.75 | 161.25 | 155.06 | 474,219 |
| 2022-09-26 | 165.00 | 168.00 | 157.00 | 161.50 | 155.30 | 449,917 |
| 2022-09-23 | 162.25 | 163.75 | 159.00 | 163.25 | 156.98 | 578,382 |
| 2022-09-22 | 159.00 | 163.00 | 156.00 | 162.75 | 156.50 | 537,100 |
| 2022-09-21 | 156.00 | 159.00 | 153.00 | 158.75 | 152.65 | 561,002 |
| 2022-09-20 | 160.00 | 161.50 | 153.50 | 155.50 | 149.53 | 787,764 |
| 2022-09-19 | 162.00 | 164.00 | 159.25 | 160.00 | 153.86 | 1,337,309 |
| 2022-09-16 | 163.75 | 165.00 | 157.25 | 161.75 | 155.54 | 540,219 |
| 2022-09-15 | 172.50 | 174.00 | 160.50 | 164.00 | 157.70 | 899,632 |
| 2022-09-14 | 171.00 | 172.00 | 168.25 | 170.00 | 163.47 | 385,144 |
| 2022-09-13 | 169.00 | 170.50 | 166.75 | 169.75 | 163.23 | 465,460 |
| 2022-09-12 | 170.00 | 171.50 | 166.50 | 167.75 | 161.31 | 323,797 |
| 2022-09-09 | 167.50 | 169.50 | 165.50 | 168.25 | 161.79 | 506,585 |
| 2022-09-08 | 161.50 | 167.50 | 161.50 | 166.75 | 160.35 | 661,336 |
| 2022-09-07 | 168.00 | 168.50 | 161.00 | 162.75 | 156.50 | 706,064 |
| 2022-09-06 | 172.00 | 173.75 | 165.25 | 166.00 | 159.62 | 490,824 |
| 2022-09-05 | 176.25 | 181.50 | 170.00 | 172.00 | 165.39 | 456,317 |
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.