Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 174.00 | 177.75 | 168.50 | 176.25 | 169.48 | 652,142 |
| 2022-08-31 | 182.50 | 185.00 | 171.00 | 174.25 | 167.56 | 631,129 |
| 2022-08-30 | 181.00 | 185.00 | 167.00 | 182.75 | 175.73 | 470,226 |
| 2022-08-29 | 177.00 | 181.50 | 174.25 | 180.75 | 173.81 | 338,553 |
| 2022-08-26 | 178.50 | 179.00 | 170.00 | 177.75 | 170.92 | 684,944 |
| 2022-08-25 | 179.00 | 179.50 | 174.00 | 178.25 | 171.40 | 909,585 |
| 2022-08-24 | 171.00 | 179.00 | 169.50 | 177.00 | 170.20 | 563,280 |
| 2022-08-23 | 168.00 | 172.00 | 166.25 | 170.00 | 163.47 | 487,087 |
| 2022-08-22 | 160.00 | 167.50 | 159.00 | 166.75 | 160.35 | 901,336 |
| 2022-08-19 | 156.00 | 161.75 | 151.50 | 160.75 | 154.58 | 865,604 |
| 2022-08-18 | 150.00 | 157.00 | 148.50 | 156.50 | 150.49 | 517,266 |
| 2022-08-17 | 150.00 | 151.50 | 144.00 | 149.75 | 144.00 | 825,754 |
| 2022-08-16 | 153.00 | 153.75 | 145.00 | 149.00 | 143.28 | 760,660 |
| 2022-08-12 | 149.75 | 153.00 | 149.50 | 151.50 | 145.68 | 304,372 |
| 2022-08-11 | 152.50 | 154.75 | 150.00 | 151.50 | 145.68 | 397,845 |
| 2022-08-10 | 156.25 | 156.25 | 150.00 | 151.75 | 145.92 | 739,815 |
| 2022-08-09 | 155.00 | 155.00 | 146.50 | 152.50 | 146.64 | 355,587 |
| 2022-08-08 | 153.00 | 156.25 | 152.00 | 153.50 | 147.60 | 730,474 |
| 2022-08-05 | 155.00 | 157.00 | 152.25 | 152.50 | 146.64 | 603,880 |
| 2022-08-04 | 160.00 | 162.00 | 154.50 | 160.25 | 145.72 | 549,292 |
| 2022-08-03 | 159.00 | 160.00 | 154.50 | 159.25 | 144.81 | 575,795 |
| 2022-08-02 | 156.25 | 163.00 | 152.25 | 157.50 | 143.22 | 782,491 |
| 2022-08-01 | 169.75 | 172.50 | 154.50 | 156.25 | 142.08 | 886,930 |
| 2022-07-29 | 179.75 | 180.00 | 167.00 | 167.50 | 152.31 | 565,581 |
| 2022-07-28 | 177.00 | 179.75 | 165.00 | 176.50 | 160.50 | 864,489 |
| 2022-07-27 | 170.50 | 176.50 | 165.00 | 175.25 | 159.36 | 780,476 |
| 2022-07-26 | 172.00 | 177.00 | 165.00 | 168.00 | 152.77 | 655,498 |
| 2022-07-25 | 166.00 | 173.00 | 162.25 | 172.50 | 156.86 | 658,515 |
| 2022-07-22 | 160.00 | 171.50 | 159.50 | 165.75 | 150.72 | 1,412,946 |
| 2022-07-21 | 153.50 | 167.50 | 152.50 | 159.25 | 144.81 | 1,329,596 |
| 2022-07-20 | 149.00 | 155.00 | 148.00 | 153.50 | 139.58 | 835,720 |
| 2022-07-19 | 146.50 | 150.25 | 144.00 | 148.25 | 134.81 | 824,339 |
| 2022-07-18 | 148.00 | 151.00 | 144.25 | 144.25 | 131.17 | 448,223 |
| 2022-07-15 | 143.75 | 149.00 | 138.25 | 147.00 | 133.67 | 332,349 |
| 2022-07-14 | 149.50 | 150.00 | 141.50 | 142.00 | 129.12 | 439,605 |
| 2022-07-13 | 147.50 | 151.00 | 146.00 | 148.75 | 135.26 | 592,530 |
| 2022-07-12 | 144.75 | 149.00 | 141.25 | 148.00 | 134.58 | 587,057 |
| 2022-07-11 | 146.25 | 146.25 | 137.00 | 144.75 | 131.63 | 817,416 |
| 2022-07-08 | 133.00 | 149.00 | 130.00 | 144.50 | 131.40 | 2,050,492 |
| 2022-07-07 | 125.00 | 135.00 | 122.50 | 133.75 | 121.62 | 1,240,866 |
| 2022-07-06 | 122.00 | 124.25 | 116.00 | 124.00 | 112.76 | 399,566 |
| 2022-07-05 | 120.75 | 122.50 | 117.50 | 119.75 | 108.89 | 430,994 |
| 2022-07-04 | 117.00 | 120.00 | 115.00 | 119.75 | 108.89 | 739,222 |
| 2022-07-01 | 116.50 | 120.00 | 116.50 | 118.75 | 107.98 | 280,817 |
| 2022-06-30 | 114.75 | 120.00 | 109.00 | 118.50 | 107.76 | 833,382 |
| 2022-06-29 | 109.50 | 115.00 | 108.00 | 114.50 | 104.12 | 560,234 |
| 2022-06-28 | 106.50 | 109.25 | 105.00 | 109.00 | 99.117 | 434,611 |
| 2022-06-27 | 101.25 | 105.75 | 101.25 | 105.25 | 95.707 | 520,087 |
| 2022-06-24 | 103.00 | 103.75 | 100.75 | 102.25 | 92.979 | 389,515 |
| 2022-06-23 | 102.00 | 105.00 | 99.000 | 102.25 | 92.979 | 891,392 |
| 2022-06-22 | 105.00 | 106.00 | 102.25 | 103.75 | 94.343 | 842,480 |
| 2022-06-21 | 108.25 | 110.00 | 104.25 | 105.00 | 95.480 | 1,074,462 |
| 2022-06-16 | 109.75 | 111.00 | 107.50 | 108.25 | 98.435 | 615,172 |
| 2022-06-15 | 110.00 | 111.50 | 108.50 | 110.00 | 100.03 | 350,226 |
| 2022-06-14 | 112.00 | 113.00 | 108.00 | 109.75 | 99.799 | 932,883 |
| 2022-06-13 | 113.75 | 115.50 | 111.50 | 111.50 | 101.39 | 312,681 |
| 2022-06-10 | 116.00 | 117.00 | 113.75 | 114.75 | 104.35 | 494,033 |
| 2022-06-09 | 116.75 | 118.00 | 115.00 | 116.50 | 105.94 | 422,939 |
| 2022-06-08 | 117.00 | 117.25 | 114.25 | 117.00 | 106.39 | 524,141 |
| 2022-06-07 | 115.00 | 117.00 | 114.00 | 116.25 | 105.71 | 537,660 |
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.