Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,020.00 | 23,630.00 | 23,010.00 | 23,060.00 | 23,060.00 | 16,672 |
| 2026-10-15 | 23,450.00 | 23,700.00 | 22,870.00 | 22,910.00 | 22,910.00 | 5,395 |
| 2026-10-14 | 23,250.00 | 23,950.00 | 23,150.00 | 23,610.00 | 23,610.00 | 861 |
| 2026-10-13 | 23,460.00 | 23,800.00 | 23,150.00 | 23,660.00 | 23,660.00 | 2,830 |
| 2026-10-09 | 23,130.00 | 23,620.00 | 23,130.00 | 23,460.00 | 23,460.00 | 2,348 |
| 2026-10-08 | 22,410.00 | 23,030.00 | 22,380.00 | 22,770.00 | 22,770.00 | 1,003 |
| 2026-10-07 | 22,800.00 | 22,800.00 | 22,350.00 | 22,710.00 | 22,710.00 | 732 |
| 2026-10-06 | 23,240.00 | 23,240.00 | 22,830.00 | 22,850.00 | 22,850.00 | 2,868 |
| 2026-10-05 | 23,500.00 | 23,850.00 | 23,110.00 | 23,230.00 | 23,230.00 | 4,853 |
| 2026-10-02 | 22,520.00 | 23,070.00 | 22,520.00 | 23,020.00 | 23,020.00 | 2,935 |
| 2026-10-01 | 21,630.00 | 22,560.00 | 21,610.00 | 22,480.00 | 22,480.00 | 8,948 |
| 2026-09-30 | 21,550.00 | 22,020.00 | 21,530.00 | 21,890.00 | 21,890.00 | 3,091 |
| 2026-09-29 | 22,020.00 | 22,020.00 | 21,550.00 | 21,580.00 | 21,580.00 | 1,450 |
| 2026-09-28 | 22,290.00 | 22,300.00 | 22,010.00 | 22,020.00 | 22,020.00 | 4,049 |
| 2026-09-25 | 22,360.00 | 22,490.00 | 22,320.00 | 22,470.00 | 22,470.00 | 3,799 |
| 2026-09-24 | 22,450.00 | 22,580.00 | 22,250.00 | 22,400.00 | 22,400.00 | 1,502 |
| 2026-09-23 | 22,310.00 | 22,610.00 | 22,300.00 | 22,400.00 | 22,400.00 | 4,788 |
| 2026-09-22 | 22,600.00 | 22,710.00 | 22,500.00 | 22,550.00 | 22,550.00 | 2,179 |
| 2026-09-21 | 23,130.00 | 23,130.00 | 22,470.00 | 22,640.00 | 22,640.00 | 7,169 |
| 2026-09-18 | 22,890.00 | 23,090.00 | 22,550.00 | 22,800.00 | 22,800.00 | 5,439 |
| 2026-09-17 | 22,840.00 | 23,160.00 | 22,830.00 | 22,980.00 | 22,980.00 | 431 |
| 2026-09-16 | 22,940.00 | 23,140.00 | 22,420.00 | 22,680.00 | 22,680.00 | 803 |
| 2026-09-15 | 22,470.00 | 22,830.00 | 22,390.00 | 22,830.00 | 22,830.00 | 573 |
| 2026-09-14 | 22,690.00 | 22,830.00 | 22,250.00 | 22,250.00 | 22,250.00 | 10,341 |
| 2026-09-11 | 23,000.00 | 23,160.00 | 22,790.00 | 23,120.00 | 23,120.00 | 5,517 |
| 2026-09-10 | 23,100.00 | 23,100.00 | 22,670.00 | 22,930.00 | 22,930.00 | 897 |
| 2026-09-09 | 23,340.00 | 23,340.00 | 22,960.00 | 23,120.00 | 23,120.00 | 2,922 |
| 2026-09-08 | 22,990.00 | 23,400.00 | 22,750.00 | 23,090.00 | 23,090.00 | 1,745 |
| 2026-09-07 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | 364 |
| 2026-09-04 | 23,020.00 | 23,160.00 | 22,710.00 | 22,980.00 | 22,980.00 | 2,420 |
| 2026-09-03 | 22,900.00 | 23,100.00 | 22,460.00 | 22,950.00 | 22,950.00 | 6,501 |
| 2026-09-02 | 21,990.00 | 22,810.00 | 21,990.00 | 22,620.00 | 22,620.00 | 3,900 |
| 2026-09-01 | 22,280.00 | 22,310.00 | 21,690.00 | 22,130.00 | 22,130.00 | 7,134 |
| 2026-08-31 | 22,110.00 | 22,300.00 | 21,790.00 | 21,810.00 | 21,810.00 | 1,717 |
| 2026-08-28 | 22,630.00 | 22,630.00 | 21,850.00 | 21,970.00 | 21,970.00 | 1,529 |
| 2026-08-27 | 22,230.00 | 22,360.00 | 21,860.00 | 22,300.00 | 22,300.00 | 3,299 |
| 2026-08-26 | 21,940.00 | 22,580.00 | 21,940.00 | 22,090.00 | 22,090.00 | 2,294 |
| 2026-08-25 | 22,170.00 | 22,180.00 | 21,800.00 | 22,060.00 | 22,060.00 | 1,137 |
| 2026-08-24 | 22,700.00 | 22,700.00 | 21,810.00 | 21,990.00 | 21,990.00 | 4,894 |
| 2026-08-21 | 21,820.00 | 22,900.00 | 21,820.00 | 22,020.00 | 22,020.00 | 9,148 |
| 2026-08-20 | 20,900.00 | 21,570.00 | 20,880.00 | 21,400.00 | 21,400.00 | 2,819 |
| 2026-08-19 | 21,700.00 | 21,990.00 | 20,930.00 | 21,340.00 | 21,340.00 | 7,937 |
| 2026-08-18 | 21,190.00 | 21,490.00 | 21,070.00 | 21,070.00 | 21,070.00 | 3,023 |
| 2026-08-17 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 0 |
| 2026-08-14 | 21,330.00 | 21,590.00 | 21,140.00 | 21,160.00 | 21,160.00 | 6,851 |
| 2026-08-13 | 21,400.00 | 21,870.00 | 21,380.00 | 21,400.00 | 21,400.00 | 14,944 |
| 2026-08-12 | 21,590.00 | 21,850.00 | 21,530.00 | 21,730.00 | 21,730.00 | 1,514 |
| 2026-08-11 | 21,800.00 | 22,040.00 | 21,390.00 | 21,550.00 | 21,550.00 | 15,834 |
| 2026-08-10 | 21,500.00 | 21,810.00 | 21,100.00 | 21,640.00 | 21,640.00 | 3,841 |
| 2026-08-07 | 20,590.00 | 21,470.00 | 20,590.00 | 21,310.00 | 21,310.00 | 6,225 |
| 2026-08-06 | 21,310.00 | 21,310.00 | 20,410.00 | 20,460.00 | 20,460.00 | 25,702 |
| 2026-08-05 | 19,690.00 | 21,250.00 | 19,690.00 | 21,190.00 | 21,190.00 | 38,836 |
| 2026-08-04 | 19,740.00 | 20,210.00 | 19,740.00 | 19,850.00 | 19,850.00 | 1,866 |
| 2026-08-03 | 19,800.00 | 19,800.00 | 18,960.00 | 19,630.00 | 19,630.00 | 1,147 |
| 2026-07-31 | 19,440.00 | 19,560.00 | 19,170.00 | 19,370.00 | 19,370.00 | 837 |
| 2026-07-30 | 19,100.00 | 19,390.00 | 19,060.00 | 19,120.00 | 19,120.00 | 1,557 |
| 2026-07-29 | 19,630.00 | 19,630.00 | 18,820.00 | 18,990.00 | 18,990.00 | 6,601 |
| 2026-07-28 | 19,140.00 | 20,050.00 | 19,010.00 | 19,660.00 | 19,660.00 | 9,025 |
| 2026-07-27 | 18,860.00 | 19,020.00 | 18,630.00 | 18,990.00 | 18,990.00 | 535 |
| 2026-07-24 | 18,650.00 | 18,960.00 | 18,530.00 | 18,860.00 | 18,860.00 | 2,895 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-29 | 0.6000 EUR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.