Ternium Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 790.00 | 814.00 | 780.00 | 812.00 | 780.81 | 1,415,476 |
| 2024-11-13 | 792.00 | 797.00 | 779.00 | 790.00 | 759.66 | 1,302,789 |
| 2024-11-12 | 790.00 | 800.00 | 777.00 | 790.00 | 759.66 | 932,612 |
| 2024-11-11 | 762.00 | 794.00 | 759.00 | 789.00 | 758.70 | 1,478,828 |
| 2024-11-08 | 780.00 | 790.00 | 751.00 | 764.00 | 734.66 | 1,157,828 |
| 2024-11-07 | 799.00 | 808.00 | 779.00 | 781.00 | 751.01 | 1,863,006 |
| 2024-11-06 | 798.00 | 804.00 | 789.00 | 793.00 | 762.54 | 1,691,129 |
| 2024-11-05 | 812.00 | 823.00 | 804.00 | 811.00 | 779.85 | 1,211,887 |
| 2024-11-04 | 813.00 | 830.00 | 807.00 | 817.00 | 785.62 | 1,128,961 |
| 2024-11-01 | 798.00 | 819.00 | 798.00 | 817.00 | 785.62 | 1,247,994 |
| 2024-10-31 | 791.00 | 805.00 | 784.00 | 795.00 | 764.47 | 796,200 |
| 2024-10-30 | 772.00 | 795.00 | 772.00 | 789.00 | 758.70 | 964,095 |
| 2024-10-29 | 788.00 | 795.00 | 776.00 | 786.00 | 755.81 | 1,011,379 |
| 2024-10-28 | 799.00 | 811.00 | 771.00 | 776.00 | 746.20 | 1,834,074 |
| 2024-10-25 | 800.00 | 805.00 | 783.00 | 790.00 | 759.66 | 1,421,803 |
| 2024-10-24 | 767.00 | 798.00 | 760.00 | 792.00 | 761.58 | 1,250,209 |
| 2024-10-23 | 770.00 | 773.00 | 743.00 | 761.00 | 731.77 | 1,342,843 |
| 2024-10-22 | 785.00 | 788.00 | 755.00 | 766.00 | 736.58 | 1,445,383 |
| 2024-10-21 | 797.00 | 803.00 | 780.00 | 783.00 | 752.93 | 799,738 |
| 2024-10-18 | 808.00 | 808.00 | 781.00 | 797.00 | 766.39 | 833,081 |
| 2024-10-17 | 801.00 | 810.00 | 788.00 | 799.00 | 768.31 | 1,066,741 |
| 2024-10-16 | 805.00 | 808.00 | 794.00 | 801.00 | 770.24 | 1,575,346 |
| 2024-10-15 | 808.00 | 810.00 | 790.00 | 800.00 | 769.28 | 1,018,950 |
| 2024-10-14 | 816.00 | 820.00 | 800.00 | 802.00 | 771.20 | 677,844 |
| 2024-10-10 | 822.00 | 830.00 | 813.00 | 818.00 | 786.58 | 628,913 |
| 2024-10-09 | 828.00 | 834.00 | 816.00 | 822.00 | 790.43 | 1,271,758 |
| 2024-10-08 | 844.00 | 844.00 | 820.00 | 823.00 | 791.39 | 612,849 |
| 2024-10-07 | 856.00 | 856.00 | 834.00 | 836.00 | 803.89 | 632,595 |
| 2024-10-04 | 850.00 | 860.00 | 840.00 | 846.00 | 813.51 | 372,405 |
| 2024-10-03 | 857.00 | 860.00 | 838.00 | 851.00 | 818.32 | 646,430 |
| 2024-10-02 | 858.00 | 860.00 | 840.00 | 857.00 | 824.09 | 649,330 |
| 2024-10-01 | 835.00 | 859.00 | 825.00 | 844.00 | 811.59 | 483,985 |
| 2024-09-30 | 852.00 | 865.00 | 828.00 | 831.00 | 799.08 | 428,151 |
| 2024-09-27 | 835.00 | 856.00 | 834.00 | 852.00 | 819.28 | 871,965 |
| 2024-09-26 | 850.00 | 855.00 | 820.00 | 839.00 | 806.78 | 782,359 |
| 2024-09-25 | 872.00 | 882.00 | 844.00 | 848.00 | 815.43 | 518,153 |
| 2024-09-24 | 831.00 | 879.00 | 831.00 | 871.00 | 837.55 | 1,746,163 |
| 2024-09-23 | 842.00 | 859.00 | 830.00 | 840.00 | 807.74 | 828,687 |
| 2024-09-20 | 858.00 | 860.00 | 841.00 | 850.00 | 817.36 | 449,798 |
| 2024-09-19 | 836.00 | 862.00 | 822.00 | 858.00 | 825.05 | 2,205,817 |
| 2024-09-18 | 867.00 | 869.00 | 820.00 | 835.00 | 802.93 | 1,287,023 |
| 2024-09-17 | 863.00 | 874.00 | 851.00 | 860.00 | 826.97 | 1,459,713 |
| 2024-09-16 | 841.00 | 867.00 | 815.00 | 862.00 | 828.89 | 2,162,620 |
| 2024-09-13 | 836.00 | 849.00 | 815.00 | 841.00 | 808.70 | 966,119 |
| 2024-09-12 | 838.00 | 840.00 | 825.00 | 836.00 | 803.89 | 1,168,354 |
| 2024-09-11 | 819.00 | 835.00 | 800.00 | 828.00 | 796.20 | 1,561,705 |
| 2024-09-10 | 797.00 | 820.00 | 775.00 | 799.00 | 768.31 | 2,582,620 |
| 2024-09-09 | 775.00 | 800.00 | 770.00 | 789.00 | 758.70 | 1,321,049 |
| 2024-09-06 | 759.00 | 769.00 | 753.00 | 765.00 | 735.62 | 1,110,084 |
| 2024-09-05 | 792.00 | 797.00 | 746.00 | 756.00 | 726.97 | 2,656,827 |
| 2024-09-04 | 802.00 | 814.00 | 777.00 | 785.00 | 754.85 | 1,913,477 |
| 2024-09-03 | 827.00 | 828.00 | 793.00 | 800.00 | 769.28 | 1,465,229 |
| 2024-09-02 | 837.00 | 841.00 | 821.00 | 827.00 | 795.24 | 1,533,774 |
| 2024-08-30 | 860.00 | 864.00 | 819.00 | 834.00 | 801.97 | 2,963,697 |
| 2024-08-29 | 875.00 | 880.00 | 850.00 | 853.00 | 820.24 | 1,257,094 |
| 2024-08-28 | 861.00 | 882.00 | 859.00 | 866.00 | 832.74 | 702,483 |
| 2024-08-27 | 875.00 | 879.00 | 861.00 | 873.00 | 839.47 | 340,145 |
| 2024-08-26 | 872.00 | 879.00 | 856.00 | 866.00 | 832.74 | 348,970 |
| 2024-08-23 | 902.00 | 902.00 | 863.00 | 870.00 | 836.59 | 598,923 |
| 2024-08-22 | 872.00 | 901.00 | 861.00 | 874.00 | 840.43 | 1,188,186 |
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.