Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 124.75 | 126.50 | 123.50 | 125.50 | 114.12 | 333,116 |
| 2021-12-03 | 124.00 | 125.50 | 119.25 | 122.75 | 111.62 | 868,128 |
| 2021-12-02 | 121.00 | 124.50 | 118.75 | 122.75 | 111.62 | 853,939 |
| 2021-12-01 | 115.00 | 120.00 | 115.00 | 118.50 | 107.76 | 842,579 |
| 2021-11-30 | 119.00 | 119.00 | 112.00 | 115.00 | 104.57 | 747,012 |
| 2021-11-29 | 121.00 | 123.75 | 116.50 | 118.50 | 107.76 | 596,860 |
| 2021-11-26 | 124.00 | 124.00 | 118.00 | 120.00 | 109.12 | 831,994 |
| 2021-11-25 | 124.50 | 126.25 | 124.00 | 125.50 | 114.12 | 1,042,628 |
| 2021-11-24 | 127.00 | 129.75 | 123.50 | 124.50 | 113.21 | 858,526 |
| 2021-11-23 | 127.00 | 128.00 | 121.50 | 127.00 | 115.48 | 1,286,075 |
| 2021-11-19 | 133.50 | 134.50 | 127.00 | 128.00 | 116.39 | 1,343,099 |
| 2021-11-18 | 125.50 | 133.00 | 125.50 | 132.75 | 120.71 | 1,256,182 |
| 2021-11-17 | 135.00 | 136.00 | 125.00 | 130.50 | 118.67 | 1,085,496 |
| 2021-11-16 | 137.00 | 138.00 | 130.50 | 135.25 | 122.99 | 682,344 |
| 2021-11-15 | 137.00 | 139.00 | 131.00 | 136.50 | 124.12 | 1,280,863 |
| 2021-11-12 | 139.00 | 139.00 | 128.00 | 136.75 | 124.35 | 1,630,767 |
| 2021-11-11 | 133.75 | 138.50 | 133.00 | 136.75 | 124.35 | 1,647,604 |
| 2021-11-10 | 130.75 | 134.75 | 122.00 | 133.75 | 121.62 | 2,101,241 |
| 2021-11-09 | 139.00 | 139.00 | 127.25 | 129.25 | 117.53 | 1,483,967 |
| 2021-11-08 | 133.75 | 138.00 | 131.00 | 137.00 | 124.58 | 2,315,633 |
| 2021-11-05 | 128.50 | 136.00 | 128.25 | 135.00 | 122.76 | 3,779,717 |
| 2021-11-04 | 121.00 | 129.75 | 120.00 | 128.50 | 116.85 | 1,717,723 |
| 2021-11-03 | 111.00 | 122.50 | 111.00 | 122.00 | 110.94 | 2,943,658 |
| 2021-11-02 | 113.00 | 114.75 | 110.25 | 114.50 | 104.12 | 925,466 |
| 2021-11-01 | 105.00 | 113.00 | 105.00 | 110.25 | 100.25 | 1,400,183 |
| 2021-10-29 | 105.50 | 110.00 | 103.00 | 105.00 | 95.480 | 1,204,763 |
| 2021-10-28 | 100.50 | 105.50 | 100.25 | 104.00 | 94.570 | 643,083 |
| 2021-10-27 | 108.75 | 109.75 | 102.25 | 103.25 | 93.888 | 636,325 |
| 2021-10-26 | 112.00 | 114.00 | 106.00 | 107.75 | 97.980 | 1,320,612 |
| 2021-10-25 | 105.75 | 111.25 | 105.00 | 109.75 | 99.799 | 1,017,984 |
| 2021-10-22 | 105.00 | 105.00 | 102.50 | 104.50 | 95.025 | 460,979 |
| 2021-10-21 | 104.75 | 105.50 | 101.50 | 104.25 | 94.798 | 861,729 |
| 2021-10-20 | 104.50 | 105.50 | 102.75 | 104.75 | 95.252 | 1,192,563 |
| 2021-10-19 | 102.00 | 105.50 | 101.25 | 104.00 | 94.570 | 1,019,443 |
| 2021-10-18 | 100.00 | 103.00 | 99.000 | 101.00 | 91.842 | 906,095 |
| 2021-10-15 | 97.200 | 99.900 | 97.200 | 99.600 | 90.569 | 816,866 |
| 2021-10-14 | 94.000 | 97.700 | 93.500 | 97.200 | 88.387 | 552,214 |
← NewerPage 21 of 21 · 1,237 trading days
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.