Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11,225.00 | 11,225.00 | 11,025.00 | 11,150.00 | 11,150.00 | 1,900 |
| 2024-08-20 | 11,175.00 | 11,175.00 | 10,975.00 | 11,050.00 | 11,050.00 | 1,579 |
| 2024-08-19 | 11,225.00 | 11,375.00 | 11,125.00 | 11,175.00 | 11,175.00 | 1,547 |
| 2024-08-16 | 11,225.00 | 11,250.00 | 10,925.00 | 11,100.00 | 11,100.00 | 10,982 |
| 2024-08-15 | 11,025.00 | 11,250.00 | 10,875.00 | 11,125.00 | 11,125.00 | 1,358 |
| 2024-08-14 | 10,800.00 | 11,050.00 | 10,750.00 | 11,050.00 | 11,050.00 | 2,005 |
| 2024-08-13 | 11,050.00 | 11,225.00 | 10,825.00 | 10,950.00 | 10,950.00 | 1,722 |
| 2024-08-12 | 11,100.00 | 11,150.00 | 10,950.00 | 11,050.00 | 11,050.00 | 2,144 |
| 2024-08-09 | 11,125.00 | 11,150.00 | 10,950.00 | 11,100.00 | 11,100.00 | 3,207 |
| 2024-08-08 | 10,950.00 | 11,200.00 | 10,950.00 | 11,125.00 | 11,125.00 | 4,814 |
| 2024-08-07 | 11,100.00 | 11,275.00 | 10,950.00 | 11,025.00 | 11,025.00 | 2,664 |
| 2024-08-06 | 11,125.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 2,986 |
| 2024-08-05 | 10,200.00 | 10,975.00 | 10,200.00 | 10,950.00 | 10,950.00 | 3,097 |
| 2024-08-02 | 10,825.00 | 11,000.00 | 10,725.00 | 10,925.00 | 10,925.00 | 2,110 |
| 2024-08-01 | 10,825.00 | 11,225.00 | 10,825.00 | 10,925.00 | 10,925.00 | 3,328 |
| 2024-07-31 | 11,000.00 | 11,250.00 | 10,600.00 | 11,125.00 | 11,125.00 | 2,379 |
| 2024-07-30 | 11,450.00 | 11,550.00 | 11,175.00 | 11,225.00 | 11,225.00 | 1,045 |
| 2024-07-29 | 11,775.00 | 11,975.00 | 11,525.00 | 11,600.00 | 11,600.00 | 1,063 |
| 2024-07-26 | 11,800.00 | 12,025.00 | 11,725.00 | 11,900.00 | 11,900.00 | 1,756 |
| 2024-07-25 | 11,875.00 | 12,025.00 | 11,800.00 | 11,925.00 | 11,925.00 | 2,232 |
| 2024-07-24 | 12,025.00 | 12,025.00 | 11,750.00 | 11,800.00 | 11,800.00 | 2,919 |
| 2024-07-23 | 12,000.00 | 12,075.00 | 11,800.00 | 12,025.00 | 12,025.00 | 3,892 |
| 2024-07-22 | 11,600.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 11,403 |
| 2024-07-19 | 11,950.00 | 11,950.00 | 11,750.00 | 11,875.00 | 11,875.00 | 2,865 |
| 2024-07-18 | 11,925.00 | 12,175.00 | 11,750.00 | 11,875.00 | 11,875.00 | 4,963 |
| 2024-07-17 | 12,025.00 | 12,175.00 | 11,850.00 | 11,950.00 | 11,950.00 | 2,401 |
| 2024-07-16 | 12,300.00 | 12,300.00 | 11,625.00 | 12,050.00 | 12,050.00 | 2,066 |
| 2024-07-15 | 13,050.00 | 13,050.00 | 12,200.00 | 12,300.00 | 12,300.00 | 9,958 |
| 2024-07-12 | 13,175.00 | 13,600.00 | 13,175.00 | 13,400.00 | 13,400.00 | 2,689 |
| 2024-07-11 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 4,741 |
| 2024-07-10 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 3,882 |
| 2024-07-08 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 5,058 |
| 2024-07-05 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 8,690 |
| 2024-07-04 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 878 |
| 2024-07-03 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 1,929 |
| 2024-07-02 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 4,905 |
| 2024-07-01 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 10,276 |
| 2024-06-28 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 7,320 |
| 2024-06-27 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 6,292 |
| 2024-06-26 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 3,784 |
| 2024-06-25 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,898 |
| 2024-06-24 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 4,318 |
| 2024-06-19 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 1,597 |
| 2024-06-18 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 12,468 |
| 2024-06-14 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,628 |
| 2024-06-13 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 1,902 |
| 2024-06-12 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 4,220 |
| 2024-06-11 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,835 |
| 2024-06-10 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 5,243 |
| 2024-06-07 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 4,617 |
| 2024-06-06 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,800 |
| 2024-06-05 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 1,211 |
| 2024-06-04 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,269 |
| 2024-06-03 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,557 |
| 2024-05-31 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 3,904 |
| 2024-05-30 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 2,484 |
| 2024-05-29 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 5,378 |
| 2024-05-28 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 1,685 |
| 2024-05-27 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 13,343.50 | 1,626 |
| 2024-05-24 | 13,478.50 | 13,999.50 | 13,204.50 | 13,343.50 | 13,343.50 | 4,429 |
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.