Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 11,388.50 | 11,800.00 | 10,869.50 | 10,945.50 | 10,945.50 | 4,465 |
| 2024-02-21 | 10,811.00 | 11,480.00 | 10,811.00 | 11,326.00 | 11,326.00 | 11,963 |
| 2024-02-20 | 11,100.00 | 11,200.00 | 10,400.00 | 10,576.00 | 10,576.00 | 2,217 |
| 2024-02-19 | 10,950.00 | 11,198.00 | 10,500.00 | 10,801.00 | 10,801.00 | 934 |
| 2024-02-16 | 10,850.00 | 10,850.00 | 10,256.50 | 10,532.00 | 10,532.00 | 9,359 |
| 2024-02-15 | 10,945.00 | 11,350.00 | 10,661.00 | 10,730.50 | 10,730.50 | 1,760 |
| 2024-02-14 | 11,120.00 | 11,300.00 | 10,772.00 | 10,945.00 | 10,945.00 | 1,292 |
| 2024-02-09 | 11,608.00 | 11,958.00 | 11,545.50 | 11,582.50 | 11,582.50 | 1,779 |
| 2024-02-08 | 12,100.00 | 12,350.00 | 11,708.00 | 11,765.50 | 11,765.50 | 3,267 |
| 2024-02-07 | 12,000.00 | 12,600.00 | 11,999.00 | 12,100.00 | 12,100.00 | 2,900 |
| 2024-02-06 | 12,400.00 | 12,626.50 | 11,948.00 | 12,017.00 | 12,017.00 | 6,766 |
| 2024-02-05 | 12,450.00 | 12,627.00 | 11,500.00 | 12,313.50 | 12,313.50 | 3,512 |
| 2024-02-02 | 12,500.00 | 13,114.50 | 12,220.00 | 12,456.00 | 12,456.00 | 4,933 |
| 2024-02-01 | 12,235.00 | 12,500.00 | 12,106.50 | 12,500.00 | 12,500.00 | 2,979 |
| 2024-01-31 | 12,053.00 | 12,500.00 | 11,836.00 | 12,221.50 | 12,221.50 | 2,476 |
| 2024-01-30 | 12,444.50 | 12,564.00 | 12,242.00 | 12,464.50 | 12,464.50 | 2,893 |
| 2024-01-29 | 12,500.00 | 12,540.50 | 11,820.50 | 12,444.50 | 12,444.50 | 3,768 |
| 2024-01-26 | 12,500.50 | 12,860.50 | 12,150.50 | 12,319.00 | 12,319.00 | 3,174 |
| 2024-01-25 | 12,870.00 | 13,500.00 | 12,500.00 | 12,518.00 | 12,518.00 | 1,534 |
| 2024-01-24 | 13,000.00 | 13,200.00 | 12,643.50 | 12,744.00 | 12,744.00 | 3,483 |
| 2024-01-23 | 25,250.00 | 25,900.00 | 24,950.00 | 25,150.00 | 25,150.00 | 543 |
| 2024-01-22 | 25,380.00 | 25,900.00 | 24,800.00 | 25,428.50 | 25,428.50 | 962 |
| 2024-01-19 | 24,950.00 | 25,600.00 | 24,330.00 | 25,382.00 | 25,382.00 | 1,519 |
| 2024-01-18 | 24,801.00 | 25,615.50 | 24,613.00 | 24,897.50 | 24,897.50 | 3,010 |
| 2024-01-17 | 24,508.00 | 25,895.00 | 23,400.00 | 24,781.00 | 24,781.00 | 2,692 |
| 2024-01-16 | 24,600.00 | 25,042.50 | 23,424.50 | 24,508.50 | 24,508.50 | 1,232 |
| 2024-01-15 | 24,200.00 | 25,494.50 | 23,500.00 | 24,700.00 | 24,700.00 | 842 |
| 2024-01-12 | 24,000.00 | 24,488.50 | 22,612.00 | 24,200.00 | 24,200.00 | 2,497 |
| 2024-01-11 | 24,109.00 | 25,449.00 | 23,225.00 | 23,761.00 | 23,761.00 | 1,594 |
| 2024-01-10 | 24,100.00 | 25,449.00 | 23,787.50 | 24,125.00 | 24,125.00 | 2,679 |
| 2024-01-09 | 24,530.00 | 26,162.50 | 23,830.00 | 24,228.00 | 24,228.00 | 2,036 |
| 2024-01-08 | 23,800.00 | 24,650.00 | 22,720.50 | 24,529.50 | 24,529.50 | 4,279 |
| 2024-01-05 | 22,600.00 | 23,790.00 | 22,439.00 | 23,383.50 | 23,383.50 | 2,392 |
| 2024-01-04 | 21,700.00 | 22,550.00 | 20,700.00 | 22,439.00 | 22,439.00 | 5,260 |
| 2024-01-03 | 21,400.00 | 21,846.00 | 19,500.00 | 21,708.00 | 21,708.00 | 3,029 |
| 2024-01-02 | 20,700.00 | 21,500.00 | 20,000.00 | 20,641.50 | 20,641.50 | 2,837 |
| 2023-12-29 | 20,600.00 | 20,998.00 | 19,712.00 | 20,721.50 | 20,721.50 | 2,113 |
| 2023-12-28 | 19,795.00 | 20,262.00 | 18,865.00 | 19,881.00 | 19,881.00 | 1,842 |
| 2023-12-27 | 19,540.50 | 19,585.50 | 19,000.50 | 19,084.00 | 19,084.00 | 1,240 |
| 2023-12-26 | 19,500.00 | 20,200.00 | 19,001.00 | 19,540.00 | 19,540.00 | 5,396 |
| 2023-12-22 | 20,410.00 | 21,096.00 | 19,456.00 | 19,912.50 | 19,912.50 | 2,319 |
| 2023-12-21 | 20,500.00 | 21,027.50 | 19,300.00 | 20,400.00 | 20,400.00 | 2,128 |
| 2023-12-20 | 20,510.00 | 20,938.00 | 20,219.50 | 20,291.00 | 20,291.00 | 1,085 |
| 2023-12-19 | 20,977.00 | 21,000.00 | 20,186.00 | 20,494.00 | 20,494.00 | 2,990 |
| 2023-12-18 | 21,134.00 | 21,250.00 | 20,102.00 | 20,186.00 | 20,186.00 | 3,753 |
| 2023-12-15 | 21,100.00 | 21,579.50 | 20,092.00 | 20,322.00 | 20,322.00 | 1,031 |
| 2023-12-14 | 20,100.00 | 21,200.00 | 19,382.50 | 21,147.50 | 21,147.50 | 2,918 |
| 2023-12-13 | 19,340.00 | 21,200.00 | 18,391.00 | 20,197.50 | 20,197.50 | 1,500 |
| 2023-12-12 | 20,000.00 | 21,276.00 | 19,393.00 | 20,124.50 | 20,124.50 | 3,698 |
| 2023-12-11 | 20,000.00 | 20,900.00 | 18,648.00 | 19,500.50 | 19,500.50 | 1,989 |
| 2023-12-07 | 18,112.00 | 19,340.00 | 17,365.50 | 19,283.50 | 19,283.50 | 2,707 |
| 2023-12-06 | 18,300.00 | 19,200.00 | 17,520.00 | 18,111.00 | 18,111.00 | 6,216 |
| 2023-12-05 | 18,332.50 | 18,598.50 | 16,940.50 | 17,502.00 | 17,502.00 | 3,050 |
| 2023-12-04 | 18,815.00 | 20,100.00 | 17,212.00 | 17,627.50 | 17,627.50 | 3,338 |
| 2023-12-01 | 16,700.00 | 18,297.00 | 16,600.00 | 18,091.50 | 18,091.50 | 3,282 |
| 2023-11-30 | 16,500.00 | 16,860.00 | 16,050.00 | 16,535.00 | 16,535.00 | 1,568 |
| 2023-11-29 | 17,210.00 | 18,500.00 | 16,623.00 | 16,636.50 | 16,636.50 | 2,391 |
| 2023-11-28 | 17,900.00 | 17,900.00 | 16,010.00 | 17,052.00 | 17,052.00 | 2,391 |
| 2023-11-27 | 19,140.00 | 19,140.00 | 16,588.00 | 17,596.00 | 17,596.00 | 2,740 |
| 2023-11-24 | 20,140.00 | 20,400.00 | 17,000.00 | 19,200.00 | 19,200.00 | 5,555 |
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.