Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 16,259.00 | 16,801.50 | 16,196.00 | 16,796.00 | 16,796.00 | 1,549 |
| 2023-08-28 | 15,612.00 | 16,065.50 | 15,612.00 | 15,932.50 | 15,932.50 | 1,073 |
| 2023-08-25 | 15,310.00 | 15,600.00 | 15,204.00 | 15,533.00 | 15,533.00 | 1,839 |
| 2023-08-24 | 15,740.00 | 15,740.00 | 15,059.50 | 15,276.50 | 15,276.50 | 3,767 |
| 2023-08-23 | 15,000.00 | 15,653.50 | 15,000.00 | 15,452.50 | 15,452.50 | 5,993 |
| 2023-08-22 | 14,816.50 | 15,000.00 | 14,720.00 | 14,947.00 | 14,947.00 | 3,044 |
| 2023-08-18 | 14,750.00 | 14,750.00 | 14,393.00 | 14,672.50 | 14,672.50 | 685 |
| 2023-08-17 | 14,484.00 | 14,750.00 | 14,473.00 | 14,594.00 | 14,594.00 | 1,143 |
| 2023-08-16 | 14,000.00 | 14,255.50 | 13,972.00 | 14,252.50 | 14,252.50 | 1,769 |
| 2023-08-15 | 13,136.50 | 13,909.00 | 13,085.00 | 13,898.00 | 13,898.00 | 2,154 |
| 2023-08-14 | 12,750.00 | 13,248.00 | 12,750.00 | 13,236.00 | 13,236.00 | 3,125 |
| 2023-08-11 | 12,212.00 | 12,212.00 | 11,840.00 | 11,996.00 | 11,996.00 | 1,767 |
| 2023-08-10 | 12,008.00 | 12,349.00 | 12,008.00 | 12,198.00 | 12,198.00 | 1,171 |
| 2023-08-09 | 12,393.00 | 12,393.00 | 11,950.00 | 12,051.50 | 12,051.50 | 1,428 |
| 2023-08-08 | 12,176.00 | 12,326.00 | 12,114.00 | 12,261.00 | 12,261.00 | 744 |
| 2023-08-07 | 12,131.50 | 12,344.00 | 12,131.50 | 12,265.00 | 12,265.00 | 566 |
| 2023-08-04 | 12,060.00 | 12,233.00 | 12,058.50 | 12,060.00 | 12,060.00 | 701 |
| 2023-08-03 | 11,644.00 | 12,038.50 | 11,550.00 | 11,979.50 | 11,979.50 | 2,939 |
| 2023-08-02 | 12,084.00 | 12,084.00 | 11,401.00 | 11,640.50 | 11,640.50 | 4,558 |
| 2023-08-01 | 12,298.50 | 12,355.50 | 12,180.00 | 12,355.50 | 12,355.50 | 2,457 |
| 2023-07-31 | 12,154.00 | 12,381.00 | 12,154.00 | 12,305.00 | 12,305.00 | 350 |
| 2023-07-28 | 12,372.00 | 12,372.00 | 12,150.50 | 12,153.50 | 12,153.50 | 523 |
| 2023-07-27 | 12,170.00 | 12,322.50 | 12,123.00 | 12,220.00 | 12,220.00 | 1,073 |
| 2023-07-26 | 12,240.00 | 12,265.00 | 12,102.50 | 12,169.50 | 12,169.50 | 1,162 |
| 2023-07-25 | 12,056.00 | 12,282.50 | 12,056.00 | 12,182.00 | 12,182.00 | 2,719 |
| 2023-07-24 | 11,750.00 | 11,845.50 | 11,668.50 | 11,822.00 | 11,822.00 | 3,024 |
| 2023-07-21 | 11,530.00 | 11,674.00 | 11,375.50 | 11,630.00 | 11,630.00 | 1,667 |
| 2023-07-20 | 11,695.00 | 11,695.00 | 11,584.50 | 11,630.00 | 11,630.00 | 438 |
| 2023-07-19 | 11,660.00 | 11,734.00 | 11,536.50 | 11,604.50 | 11,604.50 | 2,560 |
| 2023-07-18 | 11,600.00 | 11,898.00 | 11,600.00 | 11,730.00 | 11,730.00 | 705 |
| 2023-07-17 | 11,780.00 | 11,792.00 | 11,626.00 | 11,640.00 | 11,640.00 | 441 |
| 2023-07-14 | 11,484.00 | 11,791.50 | 11,484.00 | 11,776.00 | 11,776.00 | 692 |
| 2023-07-13 | 11,075.00 | 11,500.00 | 11,044.00 | 11,496.50 | 11,496.50 | 910 |
| 2023-07-12 | 10,900.00 | 11,065.00 | 10,813.50 | 10,892.50 | 10,892.50 | 2,161 |
| 2023-07-11 | 10,647.00 | 10,714.50 | 10,615.00 | 10,627.00 | 10,627.00 | 1,824 |
| 2023-07-10 | 10,690.00 | 10,762.50 | 10,500.00 | 10,559.50 | 10,559.50 | 1,539 |
| 2023-07-07 | 10,408.00 | 10,632.00 | 10,395.00 | 10,613.50 | 10,613.50 | 5,175 |
| 2023-07-06 | 10,147.50 | 10,293.00 | 10,029.00 | 10,249.00 | 10,249.00 | 991 |
| 2023-07-05 | 10,686.00 | 10,686.00 | 10,150.00 | 10,184.00 | 10,184.00 | 1,434 |
| 2023-07-04 | 10,420.00 | 10,700.00 | 10,155.00 | 10,541.50 | 10,541.50 | 948 |
| 2023-07-03 | 10,297.00 | 10,550.00 | 9,555.00 | 10,420.00 | 10,420.00 | 18,871 |
| 2023-06-30 | 10,096.00 | 10,252.00 | 10,052.00 | 10,211.00 | 10,211.00 | 1,686 |
| 2023-06-29 | 10,028.00 | 10,187.00 | 10,004.00 | 10,031.00 | 10,031.00 | 3,332 |
| 2023-06-28 | 10,500.00 | 10,500.00 | 9,981.00 | 9,988.50 | 9,988.50 | 1,750 |
| 2023-06-27 | 10,180.00 | 10,321.00 | 10,180.00 | 10,250.00 | 10,250.00 | 2,013 |
| 2023-06-26 | 10,450.00 | 10,450.00 | 10,176.00 | 10,189.50 | 10,189.50 | 2,420 |
| 2023-06-23 | 10,800.00 | 10,800.00 | 10,274.00 | 10,369.00 | 10,369.00 | 1,217 |
| 2023-06-22 | 10,312.00 | 10,409.00 | 10,278.50 | 10,393.00 | 10,393.00 | 809 |
| 2023-06-21 | 10,323.50 | 10,344.00 | 10,104.00 | 10,320.00 | 10,320.00 | 3,667 |
| 2023-06-16 | 10,458.50 | 10,458.50 | 10,262.00 | 10,374.00 | 10,374.00 | 2,358 |
| 2023-06-15 | 10,340.50 | 10,393.50 | 10,260.50 | 10,350.50 | 10,350.50 | 706 |
| 2023-06-14 | 10,240.00 | 10,333.00 | 10,184.50 | 10,250.00 | 10,250.00 | 3,172 |
| 2023-06-13 | 10,460.00 | 10,462.00 | 10,210.00 | 10,212.00 | 10,212.00 | 2,442 |
| 2023-06-12 | 10,035.00 | 10,272.00 | 9,884.00 | 10,160.00 | 10,160.00 | 5,742 |
| 2023-06-09 | 10,550.00 | 10,616.00 | 10,477.50 | 10,563.00 | 10,563.00 | 942 |
| 2023-06-08 | 10,250.00 | 10,583.00 | 10,250.00 | 10,546.50 | 10,546.50 | 1,320 |
| 2023-06-07 | 10,000.00 | 10,348.00 | 10,000.00 | 10,242.00 | 10,242.00 | 4,168 |
| 2023-06-06 | 10,102.00 | 10,200.00 | 10,017.00 | 10,200.00 | 10,200.00 | 901 |
| 2023-06-05 | 10,060.00 | 10,060.00 | 9,809.50 | 10,011.50 | 10,011.50 | 2,061 |
| 2023-06-02 | 9,743.50 | 10,084.00 | 9,743.50 | 10,054.00 | 10,054.00 | 2,664 |
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.