Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 9,310.00 | 9,638.00 | 9,214.50 | 9,633.50 | 9,633.50 | 2,147 |
| 2023-05-31 | 9,192.50 | 9,192.50 | 9,021.00 | 9,120.00 | 9,120.00 | 2,628 |
| 2023-05-30 | 9,471.00 | 9,471.00 | 9,170.00 | 9,200.50 | 9,200.50 | 5,238 |
| 2023-05-29 | 9,550.00 | 9,790.00 | 9,200.00 | 9,691.00 | 9,691.00 | 202 |
| 2023-05-24 | 9,481.00 | 9,552.00 | 9,387.50 | 9,464.50 | 9,464.50 | 1,369 |
| 2023-05-23 | 9,763.00 | 9,763.00 | 9,500.00 | 9,537.50 | 9,537.50 | 2,902 |
| 2023-05-22 | 9,892.00 | 9,892.00 | 9,666.00 | 9,711.50 | 9,711.50 | 2,276 |
| 2023-05-19 | 9,935.00 | 9,970.50 | 9,738.50 | 9,776.50 | 9,776.50 | 38,855 |
| 2023-05-18 | 9,553.50 | 9,952.50 | 9,451.50 | 9,935.00 | 9,935.00 | 24,295 |
| 2023-05-17 | 9,398.50 | 9,601.50 | 9,380.00 | 9,597.50 | 9,597.50 | 36,616 |
| 2023-05-16 | 8,970.00 | 9,226.00 | 8,970.00 | 9,185.00 | 9,185.00 | 26,289 |
| 2023-05-15 | 8,853.00 | 8,995.00 | 8,800.50 | 8,973.00 | 8,973.00 | 22,803 |
| 2023-05-12 | 8,500.00 | 8,890.00 | 8,500.00 | 8,787.00 | 8,787.00 | 22,075 |
| 2023-05-11 | 8,466.50 | 8,523.00 | 8,355.00 | 8,471.00 | 8,471.00 | 22,141 |
| 2023-05-10 | 8,780.00 | 8,780.00 | 8,459.00 | 8,588.50 | 8,588.50 | 24,263 |
| 2023-05-09 | 8,760.00 | 8,806.50 | 8,615.50 | 8,774.50 | 8,774.50 | 22,065 |
| 2023-05-08 | 9,000.00 | 9,000.00 | 8,769.00 | 8,828.50 | 8,828.50 | 22,480 |
| 2023-05-05 | 8,768.50 | 9,007.00 | 8,678.00 | 8,965.00 | 8,965.00 | 846 |
| 2023-05-04 | 8,727.00 | 8,727.00 | 8,525.00 | 8,580.50 | 8,580.50 | 4,197 |
| 2023-05-03 | 9,550.00 | 9,654.50 | 9,168.00 | 9,173.50 | 9,172.60 | 2,208 |
| 2023-05-02 | 9,845.00 | 9,845.00 | 9,447.00 | 9,556.50 | 9,555.56 | 4,210 |
| 2023-04-28 | 9,925.50 | 9,925.50 | 9,734.00 | 9,842.00 | 9,841.03 | 2,325 |
| 2023-04-27 | 9,952.50 | 10,005.50 | 9,730.00 | 9,925.00 | 9,925.00 | 6,344 |
| 2023-04-26 | 9,880.00 | 9,900.00 | 9,520.00 | 9,888.50 | 9,888.50 | 5,399 |
| 2023-04-25 | 9,591.00 | 9,782.00 | 9,380.00 | 9,414.50 | 9,414.50 | 2,921 |
| 2023-04-24 | 9,490.50 | 9,750.00 | 9,200.00 | 9,668.50 | 9,668.50 | 2,440 |
| 2023-04-21 | 9,060.50 | 9,428.00 | 9,021.00 | 9,426.00 | 9,426.00 | 1,517 |
| 2023-04-20 | 9,010.50 | 9,206.00 | 8,947.00 | 9,200.00 | 9,200.00 | 3,255 |
| 2023-04-19 | 9,166.00 | 9,166.00 | 8,949.00 | 9,018.00 | 9,018.00 | 3,131 |
| 2023-04-18 | 8,750.50 | 9,169.50 | 8,700.00 | 9,166.50 | 9,166.50 | 1,507 |
| 2023-04-17 | 8,560.00 | 8,634.00 | 8,523.50 | 8,589.50 | 8,589.50 | 881 |
| 2023-04-14 | 8,622.00 | 8,622.00 | 8,476.50 | 8,560.00 | 8,560.00 | 619 |
| 2023-04-13 | 8,430.50 | 8,533.00 | 8,418.00 | 8,530.00 | 8,530.00 | 346 |
| 2023-04-12 | 8,479.50 | 8,479.50 | 8,350.00 | 8,355.50 | 8,355.50 | 3,546 |
| 2023-04-11 | 8,326.50 | 8,440.50 | 8,285.50 | 8,334.00 | 8,334.00 | 14,686 |
| 2023-04-10 | 8,262.00 | 8,262.00 | 8,103.00 | 8,124.50 | 8,124.50 | 549 |
| 2023-04-05 | 8,016.00 | 8,031.00 | 7,895.50 | 7,922.00 | 7,922.00 | 1,613 |
| 2023-04-04 | 8,380.00 | 8,380.00 | 8,121.00 | 8,134.00 | 8,134.00 | 1,136 |
| 2023-04-03 | 8,460.00 | 8,469.00 | 8,350.00 | 8,393.50 | 8,393.50 | 1,090 |
| 2023-03-31 | 8,423.00 | 8,423.00 | 8,270.00 | 8,409.00 | 8,409.00 | 1,407 |
| 2023-03-30 | 8,185.50 | 8,350.00 | 8,102.00 | 8,335.00 | 8,335.00 | 4,993 |
| 2023-03-29 | 8,012.50 | 8,130.00 | 7,984.50 | 8,075.00 | 8,075.00 | 917 |
| 2023-03-28 | 7,768.00 | 7,964.00 | 7,768.00 | 7,824.00 | 7,824.00 | 1,100 |
| 2023-03-27 | 7,650.00 | 7,797.00 | 7,630.00 | 7,768.00 | 7,768.00 | 1,614 |
| 2023-03-23 | 7,947.00 | 7,947.00 | 7,588.00 | 7,588.50 | 7,588.50 | 255 |
| 2023-03-22 | 7,950.00 | 7,950.00 | 7,758.50 | 7,780.50 | 7,780.50 | 1,768 |
| 2023-03-21 | 8,040.00 | 8,044.00 | 7,940.50 | 7,998.50 | 7,998.50 | 1,480 |
| 2023-03-20 | 7,857.00 | 8,096.50 | 7,857.00 | 7,924.00 | 7,924.00 | 1,834 |
| 2023-03-17 | 7,972.50 | 7,972.50 | 7,857.50 | 7,874.50 | 7,874.50 | 4,385 |
| 2023-03-16 | 7,992.00 | 8,020.00 | 7,728.00 | 7,995.00 | 7,995.00 | 4,397 |
| 2023-03-15 | 7,975.50 | 8,024.50 | 7,700.00 | 7,808.00 | 7,808.00 | 3,494 |
| 2023-03-14 | 8,308.00 | 8,370.00 | 8,270.00 | 8,290.50 | 8,290.50 | 7,717 |
| 2023-03-13 | 8,280.00 | 8,355.00 | 8,205.00 | 8,246.50 | 8,246.50 | 2,032 |
| 2023-03-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 833 |
| 2023-03-09 | 8,573.00 | 8,573.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3,556 |
| 2023-03-08 | 8,300.00 | 8,490.50 | 8,288.50 | 8,410.50 | 8,410.50 | 1,491 |
| 2023-03-07 | 8,448.00 | 8,471.50 | 8,179.50 | 8,216.50 | 8,216.50 | 1,958 |
| 2023-03-06 | 8,200.00 | 8,595.00 | 8,200.00 | 8,460.00 | 8,460.00 | 4,693 |
| 2023-03-03 | 8,370.00 | 8,495.50 | 8,312.50 | 8,360.00 | 8,360.00 | 2,290 |
| 2023-03-02 | 8,180.00 | 8,320.00 | 8,180.00 | 8,320.00 | 8,320.00 | 2,009 |
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.