Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 779.00 | 787.00 | 761.00 | 771.00 | 741.39 | 1,951,541 |
| 2025-02-11 | 811.00 | 815.00 | 772.00 | 782.00 | 751.97 | 1,384,294 |
| 2025-02-10 | 785.00 | 819.00 | 763.00 | 811.00 | 779.85 | 1,848,239 |
| 2025-02-07 | 815.00 | 830.00 | 795.00 | 804.00 | 773.12 | 1,074,044 |
| 2025-02-06 | 827.00 | 833.00 | 797.00 | 814.00 | 782.74 | 2,612,303 |
| 2025-02-05 | 840.00 | 853.00 | 827.00 | 827.00 | 795.24 | 958,422 |
| 2025-02-04 | 836.00 | 857.00 | 829.00 | 850.00 | 817.36 | 766,660 |
| 2025-02-03 | 848.00 | 863.00 | 806.00 | 841.00 | 808.70 | 1,377,473 |
| 2025-01-31 | 837.00 | 859.00 | 835.00 | 854.00 | 821.20 | 2,812,321 |
| 2025-01-30 | 805.00 | 844.00 | 805.00 | 838.00 | 805.82 | 2,428,730 |
| 2025-01-29 | 779.00 | 815.00 | 778.00 | 808.00 | 776.97 | 1,416,918 |
| 2025-01-28 | 805.00 | 805.00 | 765.00 | 777.00 | 747.16 | 2,343,104 |
| 2025-01-27 | 807.00 | 815.00 | 791.00 | 798.00 | 767.35 | 875,254 |
| 2025-01-24 | 830.00 | 836.00 | 798.00 | 816.00 | 784.66 | 2,617,869 |
| 2025-01-23 | 808.00 | 829.00 | 798.00 | 827.00 | 795.24 | 2,161,030 |
| 2025-01-22 | 782.00 | 811.00 | 782.00 | 808.00 | 776.97 | 2,357,725 |
| 2025-01-21 | 797.00 | 804.00 | 774.00 | 782.00 | 751.97 | 1,633,310 |
| 2025-01-20 | 797.00 | 814.00 | 785.00 | 793.00 | 762.54 | 983,741 |
| 2025-01-17 | 800.00 | 814.00 | 766.00 | 796.00 | 765.43 | 2,161,552 |
| 2025-01-16 | 827.00 | 827.00 | 794.00 | 800.00 | 769.28 | 1,571,697 |
| 2025-01-15 | 842.00 | 854.00 | 817.00 | 819.00 | 787.55 | 1,131,789 |
| 2025-01-14 | 890.00 | 890.00 | 841.00 | 846.00 | 813.51 | 2,534,618 |
| 2025-01-13 | 909.00 | 910.00 | 871.00 | 873.00 | 839.47 | 1,404,138 |
| 2025-01-10 | 872.00 | 903.00 | 872.00 | 901.00 | 866.40 | 2,215,789 |
| 2025-01-09 | 861.00 | 888.00 | 861.00 | 878.00 | 844.28 | 2,526,645 |
| 2025-01-08 | 861.00 | 899.00 | 820.00 | 864.00 | 830.82 | 1,673,441 |
| 2025-01-07 | 870.00 | 874.00 | 852.00 | 868.00 | 834.66 | 1,353,653 |
| 2025-01-06 | 882.00 | 890.00 | 859.00 | 866.00 | 832.74 | 1,665,288 |
| 2025-01-03 | 900.00 | 905.00 | 879.00 | 882.00 | 848.13 | 2,300,783 |
| 2025-01-02 | 910.00 | 911.00 | 885.00 | 898.00 | 863.51 | 2,147,198 |
| 2024-12-30 | 900.00 | 906.00 | 865.00 | 895.00 | 860.63 | 1,197,374 |
| 2024-12-27 | 897.00 | 905.00 | 881.00 | 896.00 | 861.59 | 973,938 |
| 2024-12-26 | 912.00 | 932.00 | 885.00 | 893.00 | 858.70 | 3,477,899 |
| 2024-12-24 | 919.00 | 925.00 | 912.00 | 921.00 | 885.63 | 136,839 |
| 2024-12-23 | 918.00 | 924.00 | 905.00 | 917.00 | 881.78 | 753,100 |
| 2024-12-20 | 940.00 | 950.00 | 910.00 | 912.00 | 876.97 | 1,047,143 |
| 2024-12-19 | 956.00 | 959.00 | 922.00 | 934.00 | 898.13 | 1,091,092 |
| 2024-12-18 | 978.00 | 983.00 | 955.00 | 956.00 | 919.28 | 3,527,753 |
| 2024-12-17 | 960.00 | 979.00 | 925.00 | 967.00 | 929.86 | 6,030,429 |
| 2024-12-16 | 924.00 | 955.00 | 924.00 | 954.00 | 917.36 | 3,500,293 |
| 2024-12-13 | 892.00 | 926.00 | 888.00 | 923.00 | 887.55 | 1,865,362 |
| 2024-12-12 | 917.00 | 922.00 | 883.00 | 888.00 | 853.90 | 1,145,155 |
| 2024-12-11 | 891.00 | 920.00 | 883.00 | 916.00 | 880.82 | 706,435 |
| 2024-12-10 | 919.00 | 919.00 | 889.00 | 895.00 | 860.63 | 1,065,754 |
| 2024-12-09 | 932.00 | 950.00 | 904.00 | 919.00 | 883.71 | 743,513 |
| 2024-12-06 | 942.00 | 956.00 | 905.00 | 925.00 | 889.47 | 1,488,557 |
| 2024-12-05 | 960.00 | 985.00 | 933.00 | 942.00 | 905.82 | 1,183,636 |
| 2024-12-04 | 1,000.00 | 1,015.00 | 950.00 | 962.00 | 925.05 | 1,680,573 |
| 2024-12-03 | 1,000.00 | 1,020.00 | 972.00 | 995.00 | 956.79 | 1,532,212 |
| 2024-12-02 | 956.00 | 1,025.00 | 952.00 | 995.00 | 956.79 | 3,168,365 |
| 2024-11-29 | 949.00 | 971.00 | 934.00 | 962.00 | 925.05 | 1,419,052 |
| 2024-11-28 | 949.00 | 955.00 | 930.00 | 945.00 | 908.71 | 657,803 |
| 2024-11-27 | 967.00 | 979.00 | 925.00 | 949.00 | 912.55 | 3,629,532 |
| 2024-11-26 | 979.00 | 989.00 | 945.00 | 965.00 | 927.94 | 3,420,851 |
| 2024-11-25 | 950.00 | 1,000.00 | 940.00 | 966.00 | 928.90 | 6,501,851 |
| 2024-11-22 | 870.00 | 947.00 | 865.00 | 940.00 | 903.90 | 9,269,633 |
| 2024-11-21 | 826.00 | 834.00 | 817.00 | 832.00 | 800.05 | 2,109,966 |
| 2024-11-20 | 832.00 | 833.00 | 809.00 | 826.00 | 794.28 | 1,884,896 |
| 2024-11-19 | 850.00 | 860.00 | 830.00 | 832.00 | 800.05 | 2,677,029 |
| 2024-11-15 | 815.00 | 845.00 | 805.00 | 840.00 | 807.74 | 2,244,600 |
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.