Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 18,500.00 | 20,500.00 | 17,621.00 | 20,131.50 | 20,131.50 | 1,018 |
| 2023-11-22 | 17,000.00 | 19,755.00 | 17,000.00 | 18,608.50 | 18,608.50 | 1,697 |
| 2023-11-21 | 17,100.00 | 20,162.00 | 16,302.00 | 16,973.00 | 16,973.00 | 4,208 |
| 2023-11-17 | 16,488.00 | 16,488.00 | 15,535.50 | 16,130.50 | 16,130.50 | 3,051 |
| 2023-11-16 | 15,900.00 | 16,192.00 | 15,304.00 | 15,892.00 | 15,892.00 | 9,859 |
| 2023-11-15 | 15,700.00 | 16,431.50 | 15,700.00 | 15,880.50 | 15,880.50 | 2,723 |
| 2023-11-14 | 15,650.00 | 16,300.00 | 15,650.00 | 15,843.00 | 15,843.00 | 1,613 |
| 2023-11-13 | 15,600.00 | 15,930.00 | 15,503.50 | 15,650.00 | 15,650.00 | 3,170 |
| 2023-11-10 | 15,712.00 | 15,987.50 | 15,255.00 | 15,732.50 | 15,732.50 | 2,314 |
| 2023-11-09 | 15,482.00 | 15,939.50 | 15,300.00 | 15,822.00 | 15,821.45 | 1,240 |
| 2023-11-08 | 15,715.00 | 15,891.50 | 15,350.00 | 15,482.00 | 15,481.46 | 2,474 |
| 2023-11-07 | 16,000.00 | 16,837.50 | 15,486.00 | 15,760.00 | 15,759.45 | 3,122 |
| 2023-11-06 | 15,918.50 | 15,918.50 | 15,918.50 | 15,918.50 | 15,917.95 | 0 |
| 2023-11-03 | 16,137.00 | 16,385.00 | 15,880.00 | 15,918.50 | 15,918.50 | 7,219 |
| 2023-11-02 | 16,300.00 | 16,815.50 | 15,910.00 | 16,137.00 | 16,137.00 | 4,689 |
| 2023-11-01 | 16,010.00 | 16,152.00 | 15,205.00 | 16,036.00 | 16,036.00 | 2,682 |
| 2023-10-31 | 16,700.00 | 16,700.00 | 15,960.00 | 16,099.50 | 16,099.50 | 69 |
| 2023-10-30 | 15,582.00 | 16,367.00 | 15,582.00 | 16,122.50 | 16,122.50 | 4,977 |
| 2023-10-27 | 16,700.00 | 16,700.00 | 15,582.00 | 16,211.00 | 16,211.00 | 2,017 |
| 2023-10-26 | 17,000.00 | 17,798.00 | 16,226.50 | 16,660.00 | 16,660.00 | 1,829 |
| 2023-10-25 | 17,102.00 | 17,102.00 | 15,582.00 | 16,497.00 | 16,497.00 | 5,909 |
| 2023-10-24 | 17,500.00 | 18,000.00 | 15,564.00 | 17,045.00 | 17,045.00 | 2,029 |
| 2023-10-23 | 19,320.00 | 19,320.00 | 16,553.00 | 16,973.00 | 16,973.00 | 3,139 |
| 2023-10-20 | 18,800.00 | 19,320.00 | 18,350.50 | 18,816.00 | 18,816.00 | 15,028 |
| 2023-10-19 | 18,900.00 | 18,900.00 | 17,822.00 | 18,078.50 | 18,078.50 | 12,827 |
| 2023-10-18 | 19,200.00 | 19,200.00 | 17,949.00 | 18,060.50 | 18,060.50 | 15,727 |
| 2023-10-17 | 18,574.50 | 19,400.00 | 18,240.00 | 18,906.00 | 18,906.00 | 19,371 |
| 2023-10-12 | 17,750.00 | 18,500.00 | 17,390.00 | 17,987.00 | 17,987.00 | 5,956 |
| 2023-10-11 | 18,000.00 | 18,252.00 | 17,000.00 | 17,727.50 | 17,727.50 | 12,706 |
| 2023-10-10 | 17,000.00 | 18,600.00 | 16,554.00 | 17,876.50 | 17,876.50 | 22,545 |
| 2023-10-09 | 16,500.00 | 16,521.00 | 15,776.00 | 16,216.50 | 16,216.50 | 4,017 |
| 2023-10-06 | 17,000.00 | 17,000.00 | 15,776.00 | 15,958.00 | 15,958.00 | 1,713 |
| 2023-10-05 | 16,850.00 | 17,310.00 | 16,500.00 | 16,554.00 | 16,554.00 | 1,637 |
| 2023-10-04 | 16,340.00 | 16,850.00 | 16,095.00 | 16,700.00 | 16,700.00 | 898 |
| 2023-10-03 | 16,100.00 | 16,470.00 | 15,702.00 | 16,340.00 | 16,340.00 | 2,198 |
| 2023-10-02 | 16,450.00 | 16,450.00 | 16,075.00 | 16,097.50 | 16,097.50 | 2,748 |
| 2023-09-29 | 16,999.00 | 16,999.00 | 16,174.50 | 16,456.50 | 16,456.50 | 2,088 |
| 2023-09-28 | 15,400.00 | 16,454.50 | 15,400.00 | 16,395.50 | 16,395.50 | 3,292 |
| 2023-09-27 | 15,000.00 | 15,547.00 | 15,000.00 | 15,499.00 | 15,499.00 | 1,993 |
| 2023-09-26 | 14,300.00 | 15,045.00 | 14,300.00 | 14,901.00 | 14,901.00 | 2,687 |
| 2023-09-25 | 14,624.00 | 14,624.00 | 14,319.50 | 14,473.00 | 14,473.00 | 1,627 |
| 2023-09-22 | 14,711.50 | 14,756.00 | 14,433.50 | 14,487.50 | 14,487.50 | 974 |
| 2023-09-21 | 14,586.50 | 14,754.00 | 14,270.00 | 14,278.50 | 14,278.50 | 6,124 |
| 2023-09-20 | 14,050.00 | 14,973.00 | 14,050.00 | 14,670.00 | 14,670.00 | 1,793 |
| 2023-09-19 | 14,768.00 | 14,768.00 | 14,548.00 | 14,615.50 | 14,615.50 | 2,553 |
| 2023-09-18 | 14,940.00 | 15,033.00 | 14,639.00 | 14,735.50 | 14,735.50 | 2,129 |
| 2023-09-15 | 14,999.00 | 15,294.50 | 14,975.00 | 14,975.50 | 14,975.50 | 1,086 |
| 2023-09-14 | 15,070.00 | 15,323.00 | 15,070.00 | 15,167.50 | 15,167.50 | 1,284 |
| 2023-09-13 | 15,000.00 | 15,054.00 | 14,815.00 | 14,833.00 | 14,833.00 | 1,112 |
| 2023-09-12 | 15,140.50 | 15,140.50 | 14,895.50 | 14,946.00 | 14,946.00 | 2,486 |
| 2023-09-11 | 15,130.00 | 15,294.00 | 15,056.00 | 15,222.00 | 15,222.00 | 2,366 |
| 2023-09-08 | 15,130.00 | 15,214.00 | 14,864.50 | 15,023.50 | 15,023.50 | 837 |
| 2023-09-07 | 15,774.00 | 15,774.00 | 15,107.50 | 15,135.00 | 15,135.00 | 891 |
| 2023-09-06 | 16,173.50 | 16,173.50 | 15,896.00 | 16,000.00 | 16,000.00 | 1,134 |
| 2023-09-05 | 16,256.00 | 16,256.00 | 15,770.00 | 16,043.00 | 16,043.00 | 2,241 |
| 2023-09-04 | 16,250.00 | 17,000.00 | 16,250.00 | 16,713.00 | 16,713.00 | 453 |
| 2023-09-01 | 16,531.00 | 16,684.00 | 16,170.00 | 16,240.50 | 16,240.50 | 1,304 |
| 2023-08-31 | 16,945.50 | 16,945.50 | 16,190.50 | 16,272.00 | 16,272.00 | 1,531 |
| 2023-08-30 | 16,850.00 | 16,950.00 | 16,300.00 | 16,602.00 | 16,602.00 | 1,243 |
| 2023-08-29 | 16,259.00 | 16,801.50 | 16,196.00 | 16,796.00 | 16,796.00 | 1,549 |
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.