Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 625.00 | 628.00 | 599.00 | 609.00 | 585.61 | 3,419,479 |
| 2025-08-13 | 627.00 | 644.00 | 621.00 | 624.00 | 600.03 | 671,821 |
| 2025-08-12 | 643.00 | 643.00 | 623.00 | 632.00 | 607.73 | 1,920,039 |
| 2025-08-11 | 618.00 | 648.00 | 618.00 | 640.00 | 615.42 | 2,987,154 |
| 2025-08-08 | 624.00 | 639.00 | 603.00 | 633.00 | 608.69 | 3,239,217 |
| 2025-08-07 | 636.00 | 639.00 | 611.00 | 616.00 | 592.34 | 3,451,593 |
| 2025-08-06 | 649.00 | 658.00 | 627.00 | 635.00 | 610.61 | 3,876,162 |
| 2025-08-05 | 655.00 | 659.00 | 633.00 | 647.00 | 622.15 | 3,697,136 |
| 2025-08-04 | 680.00 | 689.00 | 648.00 | 654.00 | 628.88 | 2,583,649 |
| 2025-08-01 | 697.00 | 699.00 | 673.00 | 675.00 | 649.08 | 1,548,614 |
| 2025-07-31 | 697.00 | 712.00 | 684.00 | 696.00 | 669.27 | 2,429,492 |
| 2025-07-30 | 670.00 | 698.00 | 661.00 | 694.00 | 667.35 | 2,616,809 |
| 2025-07-29 | 665.00 | 670.00 | 653.00 | 665.00 | 639.46 | 2,150,533 |
| 2025-07-28 | 651.00 | 675.00 | 651.00 | 658.00 | 632.73 | 1,948,362 |
| 2025-07-25 | 637.00 | 669.00 | 635.00 | 660.00 | 634.65 | 2,999,352 |
| 2025-07-24 | 624.00 | 642.00 | 611.00 | 631.00 | 606.77 | 973,860 |
| 2025-07-23 | 620.00 | 632.00 | 613.00 | 621.00 | 597.15 | 1,202,545 |
| 2025-07-22 | 631.00 | 637.00 | 609.00 | 617.00 | 593.30 | 712,773 |
| 2025-07-21 | 654.00 | 665.00 | 627.00 | 631.00 | 606.77 | 1,156,431 |
| 2025-07-18 | 645.00 | 665.00 | 639.00 | 657.00 | 631.77 | 1,075,697 |
| 2025-07-17 | 656.00 | 656.00 | 638.00 | 643.00 | 618.31 | 1,173,792 |
| 2025-07-16 | 656.00 | 664.00 | 638.00 | 650.00 | 625.04 | 1,356,092 |
| 2025-07-15 | 658.00 | 678.00 | 635.00 | 655.00 | 629.84 | 2,720,420 |
| 2025-07-14 | 623.00 | 669.00 | 623.00 | 658.00 | 632.73 | 4,379,377 |
| 2025-07-11 | 620.00 | 636.00 | 614.00 | 622.00 | 598.11 | 1,217,017 |
| 2025-07-10 | 623.00 | 635.00 | 615.00 | 629.00 | 604.84 | 715,532 |
| 2025-07-08 | 632.00 | 644.00 | 623.00 | 625.00 | 601.00 | 1,666,046 |
| 2025-07-07 | 645.00 | 656.00 | 634.00 | 638.00 | 613.50 | 1,993,533 |
| 2025-07-04 | 646.00 | 653.00 | 640.00 | 647.00 | 622.15 | 309,540 |
| 2025-07-03 | 638.00 | 659.00 | 637.00 | 646.00 | 621.19 | 1,411,862 |
| 2025-07-02 | 617.00 | 666.00 | 613.00 | 638.00 | 613.50 | 3,322,771 |
| 2025-07-01 | 616.00 | 623.00 | 601.00 | 612.00 | 588.50 | 1,656,030 |
| 2025-06-30 | 646.00 | 646.00 | 609.00 | 616.00 | 592.34 | 1,784,885 |
| 2025-06-27 | 637.00 | 650.00 | 622.00 | 630.00 | 605.80 | 2,224,676 |
| 2025-06-26 | 626.00 | 640.00 | 622.00 | 626.00 | 601.96 | 3,020,972 |
| 2025-06-25 | 610.00 | 621.00 | 591.00 | 615.00 | 591.38 | 1,089,804 |
| 2025-06-24 | 571.00 | 619.00 | 567.00 | 607.00 | 583.69 | 2,345,519 |
| 2025-06-23 | 590.00 | 591.00 | 553.00 | 565.00 | 543.30 | 2,065,151 |
| 2025-06-19 | 588.00 | 596.00 | 582.00 | 591.00 | 568.30 | 483,877 |
| 2025-06-18 | 602.00 | 602.00 | 585.00 | 587.00 | 564.46 | 1,832,357 |
| 2025-06-17 | 620.00 | 632.00 | 576.00 | 595.00 | 572.15 | 3,663,372 |
| 2025-06-13 | 644.00 | 652.00 | 617.00 | 621.00 | 597.15 | 1,020,560 |
| 2025-06-12 | 647.00 | 649.00 | 633.00 | 644.00 | 619.27 | 373,504 |
| 2025-06-11 | 636.00 | 647.00 | 629.00 | 637.00 | 612.54 | 912,589 |
| 2025-06-10 | 623.00 | 644.00 | 622.00 | 635.00 | 610.61 | 1,268,377 |
| 2025-06-09 | 644.00 | 658.00 | 617.00 | 623.00 | 599.07 | 1,120,812 |
| 2025-06-06 | 641.00 | 651.00 | 627.00 | 645.00 | 620.23 | 1,247,002 |
| 2025-06-05 | 625.00 | 653.00 | 625.00 | 639.00 | 614.46 | 860,354 |
| 2025-06-04 | 648.00 | 654.00 | 627.00 | 636.00 | 611.57 | 1,817,527 |
| 2025-06-03 | 645.00 | 672.00 | 640.00 | 648.00 | 623.11 | 1,412,473 |
| 2025-06-02 | 697.00 | 698.00 | 656.00 | 661.00 | 635.61 | 2,734,769 |
| 2025-05-30 | 717.00 | 718.00 | 693.00 | 701.00 | 674.08 | 2,243,860 |
| 2025-05-29 | 713.00 | 728.00 | 703.00 | 714.00 | 686.58 | 2,480,206 |
| 2025-05-28 | 696.00 | 723.00 | 685.00 | 713.00 | 685.62 | 2,831,184 |
| 2025-05-27 | 699.00 | 707.00 | 685.00 | 699.00 | 672.15 | 1,972,007 |
| 2025-05-26 | 682.00 | 698.00 | 679.00 | 697.00 | 670.23 | 2,157,442 |
| 2025-05-23 | 680.00 | 685.00 | 668.00 | 679.00 | 652.92 | 1,507,918 |
| 2025-05-22 | 690.00 | 697.00 | 655.00 | 676.00 | 650.04 | 2,444,273 |
| 2025-05-21 | 666.00 | 698.00 | 666.00 | 679.00 | 652.92 | 3,834,794 |
| 2025-05-20 | 648.00 | 670.00 | 633.00 | 666.00 | 640.42 | 2,129,860 |
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.