Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 116.75 | 118.50 | 113.00 | 114.25 | 103.89 | 735,403 |
| 2022-06-03 | 117.25 | 117.25 | 114.75 | 116.50 | 105.94 | 552,189 |
| 2022-06-02 | 118.25 | 118.25 | 116.00 | 116.50 | 105.94 | 354,396 |
| 2022-06-01 | 116.75 | 118.50 | 115.50 | 118.00 | 107.30 | 577,204 |
| 2022-05-31 | 115.25 | 117.50 | 114.00 | 116.25 | 105.71 | 949,745 |
| 2022-05-30 | 116.00 | 117.00 | 115.00 | 115.25 | 104.80 | 172,401 |
| 2022-05-27 | 116.75 | 118.00 | 115.50 | 116.50 | 105.94 | 341,402 |
| 2022-05-26 | 114.00 | 117.75 | 114.00 | 116.00 | 105.48 | 1,066,746 |
| 2022-05-24 | 115.00 | 115.00 | 111.75 | 114.00 | 103.66 | 435,843 |
| 2022-05-23 | 113.00 | 114.75 | 112.00 | 114.25 | 103.89 | 281,816 |
| 2022-05-20 | 114.25 | 115.50 | 112.75 | 113.00 | 102.75 | 384,666 |
| 2022-05-19 | 116.25 | 116.25 | 113.75 | 114.25 | 103.89 | 518,981 |
| 2022-05-17 | 118.00 | 118.00 | 115.50 | 116.75 | 106.16 | 383,938 |
| 2022-05-16 | 118.25 | 119.50 | 115.25 | 115.75 | 105.25 | 455,513 |
| 2022-05-13 | 117.75 | 118.50 | 115.75 | 118.00 | 107.30 | 355,857 |
| 2022-05-12 | 118.00 | 118.75 | 112.50 | 116.50 | 105.94 | 574,038 |
| 2022-05-11 | 119.00 | 119.50 | 117.00 | 118.25 | 107.53 | 250,387 |
| 2022-05-10 | 112.50 | 118.00 | 112.50 | 116.75 | 106.16 | 766,838 |
| 2022-05-09 | 116.00 | 117.00 | 112.00 | 112.25 | 102.07 | 611,946 |
| 2022-05-06 | 118.00 | 119.00 | 115.00 | 117.00 | 106.39 | 426,329 |
| 2022-05-05 | 121.00 | 122.75 | 117.00 | 117.50 | 106.85 | 814,239 |
| 2022-05-04 | 123.75 | 124.75 | 121.50 | 122.75 | 111.62 | 439,258 |
| 2022-05-03 | 120.00 | 124.25 | 120.00 | 124.00 | 112.76 | 616,001 |
| 2022-05-02 | 117.25 | 121.50 | 117.25 | 120.00 | 109.12 | 623,770 |
| 2022-04-29 | 123.00 | 123.75 | 120.00 | 121.75 | 110.71 | 648,184 |
| 2022-04-28 | 121.25 | 123.00 | 120.75 | 122.25 | 111.17 | 297,744 |
| 2022-04-27 | 119.00 | 122.75 | 119.00 | 122.00 | 110.94 | 498,580 |
| 2022-04-26 | 120.00 | 120.25 | 115.00 | 118.50 | 107.76 | 566,949 |
| 2022-04-25 | 121.75 | 121.75 | 119.00 | 119.50 | 108.66 | 612,662 |
| 2022-04-22 | 121.00 | 123.00 | 119.50 | 121.50 | 110.48 | 388,906 |
| 2022-04-21 | 120.00 | 121.50 | 119.00 | 120.25 | 109.35 | 542,047 |
| 2022-04-20 | 120.00 | 121.75 | 119.50 | 120.25 | 109.35 | 434,407 |
| 2022-04-19 | 120.75 | 122.00 | 119.75 | 120.50 | 109.57 | 303,094 |
| 2022-04-18 | 122.00 | 122.75 | 119.25 | 120.75 | 109.80 | 327,093 |
| 2022-04-13 | 122.00 | 122.50 | 119.00 | 121.75 | 110.71 | 378,542 |
| 2022-04-12 | 122.50 | 124.00 | 120.00 | 121.75 | 110.71 | 544,720 |
| 2022-04-11 | 123.00 | 125.00 | 122.00 | 122.50 | 111.39 | 301,813 |
| 2022-04-08 | 125.00 | 125.00 | 122.25 | 122.75 | 111.62 | 408,760 |
| 2022-04-07 | 125.50 | 125.75 | 121.75 | 124.75 | 113.44 | 742,306 |
| 2022-04-06 | 125.75 | 125.75 | 123.00 | 124.50 | 113.21 | 388,104 |
| 2022-04-05 | 126.00 | 127.00 | 124.25 | 125.75 | 114.35 | 405,865 |
| 2022-04-04 | 129.00 | 129.00 | 125.25 | 126.00 | 114.58 | 660,442 |
| 2022-04-01 | 125.00 | 128.00 | 124.00 | 127.50 | 115.94 | 955,970 |
| 2022-03-31 | 122.00 | 125.50 | 122.00 | 124.50 | 113.21 | 713,248 |
| 2022-03-30 | 124.00 | 124.00 | 118.50 | 121.75 | 110.71 | 1,229,854 |
| 2022-03-29 | 123.50 | 123.75 | 121.00 | 122.50 | 111.39 | 402,870 |
| 2022-03-28 | 124.75 | 124.75 | 122.50 | 123.25 | 112.07 | 290,566 |
| 2022-03-25 | 123.00 | 124.75 | 121.25 | 124.00 | 112.76 | 731,616 |
| 2022-03-23 | 123.50 | 124.50 | 120.75 | 122.50 | 111.39 | 1,641,790 |
| 2022-03-22 | 131.00 | 131.00 | 123.00 | 123.50 | 112.30 | 1,396,785 |
| 2022-03-21 | 133.00 | 135.00 | 127.00 | 129.00 | 117.30 | 846,748 |
| 2022-03-18 | 132.00 | 134.00 | 129.75 | 132.75 | 120.71 | 648,862 |
| 2022-03-17 | 128.00 | 132.25 | 126.00 | 131.50 | 119.58 | 567,238 |
| 2022-03-16 | 121.00 | 129.75 | 121.00 | 128.50 | 116.85 | 939,638 |
| 2022-03-15 | 123.00 | 125.00 | 120.00 | 120.75 | 109.80 | 422,320 |
| 2022-03-14 | 127.00 | 127.00 | 120.00 | 124.00 | 112.76 | 478,001 |
| 2022-03-11 | 125.00 | 126.50 | 123.75 | 125.75 | 114.35 | 591,064 |
| 2022-03-10 | 126.00 | 126.00 | 122.50 | 124.75 | 113.44 | 754,482 |
| 2022-03-09 | 127.25 | 127.75 | 123.25 | 124.00 | 112.76 | 683,963 |
| 2022-03-08 | 131.75 | 131.75 | 127.00 | 127.50 | 115.94 | 472,738 |
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.