Ternium Argentina SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	128.00	132.00	127.00	130.25	118.44	811,499
2022-03-04	129.00	129.25	126.00	128.75	117.08	1,042,208
2022-03-03	124.50	130.00	122.00	129.25	117.53	940,440
2022-03-02	126.00	128.00	123.50	123.75	112.53	825,755
2022-02-25	125.00	127.00	121.00	123.75	112.53	677,741
2022-02-24	125.50	126.00	122.00	125.25	113.89	564,715
2022-02-23	124.75	127.00	123.00	126.75	115.26	1,835,386
2022-02-22	124.50	126.75	121.00	123.50	112.30	703,976
2022-02-21	125.00	127.00	121.00	124.50	113.21	329,358
2022-02-18	128.50	128.50	122.00	124.00	112.76	560,622
2022-02-17	128.50	129.00	125.75	126.25	114.80	774,957
2022-02-16	128.00	131.25	125.75	127.25	115.71	1,002,092
2022-02-15	126.50	127.25	124.75	126.00	114.58	389,131
2022-02-14	125.00	127.00	123.50	125.25	113.89	393,618
2022-02-11	125.25	127.00	123.50	125.00	113.67	654,656
2022-02-10	126.50	127.50	125.00	125.25	113.89	350,621
2022-02-09	129.00	130.00	125.00	126.50	115.03	556,058
2022-02-08	129.75	130.00	127.00	128.50	116.85	511,690
2022-02-07	127.00	129.00	126.50	127.75	116.17	1,227,714
2022-02-04	124.00	125.50	122.50	125.25	113.89	281,454
2022-02-03	122.00	126.00	122.00	123.50	112.30	786,138
2022-02-02	127.50	128.00	124.00	124.00	112.76	311,594
2022-02-01	124.75	127.25	123.00	125.75	114.35	646,473
2022-01-31	125.00	125.75	123.75	124.75	113.44	669,164
2022-01-28	126.50	130.00	123.50	124.75	113.44	396,121
2022-01-27	123.25	125.75	123.25	125.50	114.12	316,148
2022-01-26	124.25	125.75	123.50	124.25	112.98	284,355
2022-01-25	122.00	124.50	118.25	124.00	112.76	464,608
2022-01-24	123.75	123.75	120.50	121.25	110.26	764,327
2022-01-21	125.50	125.50	122.00	124.00	112.76	327,834
2022-01-20	124.00	125.50	122.00	124.50	113.21	804,982
2022-01-19	121.75	124.25	121.75	123.00	111.85	1,105,851
2022-01-18	124.00	124.00	121.25	122.75	111.62	452,870
2022-01-17	126.00	126.00	124.00	124.50	113.21	246,726
2022-01-14	126.50	126.50	124.00	126.00	114.58	488,272
2022-01-13	127.50	127.75	125.00	125.50	114.12	444,588
2022-01-12	126.50	128.00	124.75	126.75	115.26	604,017
2022-01-11	127.25	129.75	126.00	126.50	115.03	479,618
2022-01-10	127.75	128.00	126.00	127.50	115.94	261,844
2022-01-07	128.00	129.75	126.25	127.75	116.17	465,253
2022-01-06	130.75	130.75	126.00	127.75	116.17	450,150
2022-01-05	130.75	132.00	128.50	128.75	117.08	272,629
2022-01-04	128.00	131.50	128.00	130.50	118.67	409,732
2022-01-03	125.00	128.00	123.50	127.75	116.17	380,258
2021-12-30	129.75	130.00	124.00	124.75	113.44	822,969
2021-12-29	131.00	131.00	126.00	128.25	116.62	1,063,501
2021-12-28	129.00	131.00	125.75	128.00	116.39	687,038
2021-12-27	131.00	131.50	128.00	130.00	118.21	645,629
2021-12-23	125.00	130.50	125.00	129.00	117.30	528,648
2021-12-22	121.75	129.75	120.00	125.25	113.89	2,326,406
2021-12-21	123.25	124.00	121.25	123.00	111.85	471,353
2021-12-20	127.75	127.75	120.50	121.50	110.48	886,689
2021-12-17	126.50	128.00	125.00	127.25	115.71	454,790
2021-12-16	126.00	128.00	124.25	127.00	115.48	489,656
2021-12-15	127.50	127.50	124.25	126.00	114.58	951,642
2021-12-14	127.00	127.50	122.50	126.00	114.58	287,855
2021-12-13	128.00	128.50	124.75	125.75	114.35	511,132
2021-12-10	127.00	129.00	126.00	127.75	116.17	437,157
2021-12-09	129.00	129.00	123.75	127.00	115.48	659,269
2021-12-07	125.75	128.00	125.50	126.50	115.03	552,528

← NewerPage 20 of 21 · 1,237 trading daysOlder →

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.