Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,700.00 | 13,993.00 | 13,279.50 | 13,661.50 | 13,661.50 | 1,977 |
| 2024-05-22 | 13,128.00 | 13,652.00 | 12,968.50 | 13,596.50 | 13,596.50 | 11,575 |
| 2024-05-21 | 12,457.50 | 13,046.50 | 12,457.50 | 12,985.00 | 12,985.00 | 2,258 |
| 2024-05-20 | 12,100.00 | 12,415.00 | 11,942.50 | 12,412.00 | 12,412.00 | 1,670 |
| 2024-05-17 | 11,958.00 | 12,055.00 | 11,889.50 | 12,017.00 | 12,017.00 | 2,644 |
| 2024-05-16 | 11,728.50 | 11,915.50 | 11,714.00 | 11,858.50 | 11,858.50 | 4,990 |
| 2024-05-15 | 11,698.50 | 11,850.00 | 11,698.50 | 11,769.00 | 11,769.00 | 2,007 |
| 2024-05-14 | 11,507.50 | 11,689.50 | 11,456.50 | 11,672.00 | 11,672.00 | 1,936 |
| 2024-05-13 | 11,449.00 | 11,568.00 | 11,380.00 | 11,496.00 | 11,496.00 | 4,898 |
| 2024-05-10 | 11,400.00 | 11,400.00 | 11,235.00 | 11,342.00 | 11,342.00 | 5,448 |
| 2024-05-09 | 10,867.00 | 11,290.50 | 10,867.00 | 11,269.50 | 11,269.50 | 5,628 |
| 2024-05-08 | 11,100.00 | 11,100.00 | 10,830.00 | 10,866.50 | 10,866.50 | 2,688 |
| 2024-05-07 | 11,280.00 | 11,280.00 | 11,040.00 | 11,124.00 | 11,124.00 | 2,398 |
| 2024-05-06 | 11,300.00 | 11,352.50 | 11,050.00 | 11,208.50 | 11,208.50 | 7,881 |
| 2024-05-03 | 11,376.50 | 11,438.00 | 11,205.00 | 11,289.50 | 11,289.50 | 8,257 |
| 2024-05-02 | 11,600.00 | 11,600.00 | 11,000.00 | 11,376.50 | 11,376.50 | 19,214 |
| 2024-04-30 | 11,800.00 | 12,090.00 | 11,439.00 | 11,496.00 | 11,495.45 | 4,926 |
| 2024-04-29 | 11,900.00 | 11,900.00 | 11,630.00 | 11,780.50 | 11,779.94 | 4,755 |
| 2024-04-26 | 11,619.50 | 12,029.00 | 11,619.50 | 11,799.00 | 11,798.44 | 1,131 |
| 2024-04-25 | 11,580.00 | 11,580.00 | 11,134.50 | 11,529.00 | 11,528.45 | 5,882 |
| 2024-04-24 | 11,242.50 | 11,242.50 | 11,050.00 | 11,139.00 | 11,139.00 | 3,838 |
| 2024-04-23 | 11,350.00 | 11,350.00 | 11,051.00 | 11,214.00 | 11,214.00 | 3,093 |
| 2024-04-22 | 11,540.00 | 11,566.00 | 11,315.00 | 11,370.50 | 11,370.50 | 6,217 |
| 2024-04-19 | 11,458.50 | 11,540.50 | 11,349.00 | 11,540.50 | 11,540.50 | 10,827 |
| 2024-04-18 | 11,300.00 | 11,461.00 | 11,210.00 | 11,423.00 | 11,423.00 | 3,233 |
| 2024-04-17 | 11,281.00 | 11,628.50 | 11,246.50 | 11,308.00 | 11,308.00 | 1,070 |
| 2024-04-16 | 11,311.50 | 11,445.00 | 11,188.50 | 11,405.50 | 11,405.50 | 5,128 |
| 2024-04-15 | 11,220.00 | 11,674.00 | 11,220.00 | 11,485.00 | 11,485.00 | 1,483 |
| 2024-04-12 | 11,100.00 | 11,417.50 | 11,100.00 | 11,186.50 | 11,186.50 | 5,374 |
| 2024-04-11 | 11,612.00 | 11,612.00 | 11,169.50 | 11,260.00 | 11,260.00 | 708 |
| 2024-04-10 | 11,415.00 | 11,588.00 | 11,315.00 | 11,545.00 | 11,545.00 | 5,391 |
| 2024-04-09 | 11,380.00 | 11,505.50 | 11,312.00 | 11,501.00 | 11,501.00 | 15,780 |
| 2024-04-08 | 11,200.00 | 11,386.50 | 11,058.00 | 11,381.00 | 11,381.00 | 3,037 |
| 2024-04-05 | 11,019.50 | 11,131.00 | 10,850.00 | 11,096.50 | 11,096.50 | 8,307 |
| 2024-04-04 | 11,000.00 | 11,279.50 | 11,000.00 | 11,130.50 | 11,130.50 | 3,206 |
| 2024-04-03 | 11,500.00 | 11,500.00 | 10,916.00 | 11,010.00 | 11,010.00 | 4,993 |
| 2024-03-27 | 11,349.00 | 11,566.50 | 11,333.00 | 11,419.00 | 11,419.00 | 33,003 |
| 2024-03-26 | 11,080.00 | 11,481.00 | 11,064.50 | 11,348.00 | 11,348.00 | 1,905 |
| 2024-03-25 | 11,188.00 | 11,431.00 | 11,080.00 | 11,102.00 | 11,102.00 | 7,889 |
| 2024-03-22 | 11,400.00 | 11,430.50 | 11,186.00 | 11,186.00 | 11,186.00 | 3,239 |
| 2024-03-21 | 11,260.00 | 11,415.00 | 11,221.50 | 11,300.50 | 11,300.50 | 6,364 |
| 2024-03-20 | 11,000.00 | 11,348.00 | 10,941.00 | 11,278.00 | 11,278.00 | 4,308 |
| 2024-03-19 | 10,715.00 | 11,007.00 | 10,715.00 | 11,000.00 | 11,000.00 | 4,476 |
| 2024-03-18 | 10,623.00 | 10,741.50 | 10,572.50 | 10,718.00 | 10,718.00 | 8,453 |
| 2024-03-15 | 10,460.00 | 10,658.00 | 10,386.00 | 10,637.50 | 10,637.50 | 1,513 |
| 2024-03-14 | 10,459.50 | 10,672.50 | 10,450.00 | 10,468.50 | 10,468.50 | 2,521 |
| 2024-03-13 | 10,970.00 | 11,131.50 | 10,515.00 | 10,594.00 | 10,594.00 | 6,571 |
| 2024-03-12 | 9,900.00 | 11,198.00 | 9,900.00 | 10,871.00 | 10,871.00 | 4,631 |
| 2024-03-11 | 10,400.00 | 10,498.00 | 10,224.50 | 10,279.50 | 10,279.50 | 5,066 |
| 2024-03-08 | 10,104.50 | 10,490.00 | 9,808.00 | 10,476.50 | 10,476.50 | 4,479 |
| 2024-03-07 | 10,083.00 | 10,285.00 | 9,670.00 | 10,104.50 | 10,104.50 | 2,469 |
| 2024-03-06 | 9,820.00 | 10,359.50 | 9,600.00 | 10,083.50 | 10,083.50 | 5,525 |
| 2024-03-05 | 10,500.00 | 10,986.00 | 10,000.00 | 10,030.00 | 10,030.00 | 2,392 |
| 2024-03-04 | 10,990.00 | 11,187.50 | 10,365.50 | 10,471.50 | 10,471.50 | 4,925 |
| 2024-03-01 | 11,000.00 | 11,140.00 | 10,702.00 | 11,033.50 | 11,033.50 | 20,908 |
| 2024-02-29 | 10,790.00 | 11,056.00 | 10,101.00 | 10,823.00 | 10,823.00 | 3,223 |
| 2024-02-28 | 10,802.00 | 11,059.00 | 10,591.50 | 10,591.50 | 10,591.50 | 1,588 |
| 2024-02-27 | 10,844.00 | 11,143.00 | 10,816.50 | 11,000.00 | 11,000.00 | 1,227 |
| 2024-02-26 | 11,350.00 | 11,699.00 | 10,763.50 | 10,865.50 | 10,865.50 | 1,928 |
| 2024-02-23 | 10,827.00 | 11,176.00 | 10,606.50 | 11,129.50 | 11,129.50 | 4,594 |
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.