Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 5,060.00 | 5,138.50 | 4,985.00 | 5,039.50 | 5,039.50 | 871 |
| 2022-11-30 | 5,010.00 | 5,098.00 | 4,974.00 | 5,040.00 | 5,040.00 | 5,015 |
| 2022-11-29 | 5,000.00 | 5,041.50 | 4,926.00 | 5,006.00 | 5,006.00 | 6,397 |
| 2022-11-28 | 5,020.00 | 5,040.00 | 4,860.00 | 4,860.00 | 4,860.00 | 6,371 |
| 2022-11-25 | 5,000.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 1,188 |
| 2022-11-24 | 4,990.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 189 |
| 2022-11-23 | 5,011.00 | 5,200.00 | 5,006.00 | 5,035.00 | 5,035.00 | 6,781 |
| 2022-11-22 | 5,044.50 | 5,121.00 | 5,009.50 | 5,066.50 | 5,066.50 | 602 |
| 2022-11-18 | 5,251.00 | 5,298.50 | 5,097.50 | 5,097.50 | 5,097.50 | 6,915 |
| 2022-11-17 | 5,143.50 | 5,265.00 | 5,114.50 | 5,264.00 | 5,264.00 | 398 |
| 2022-11-16 | 4,761.00 | 5,200.00 | 4,761.00 | 5,120.00 | 5,120.00 | 2,991 |
| 2022-11-15 | 5,063.00 | 5,185.00 | 5,007.00 | 5,160.00 | 5,160.00 | 20,715 |
| 2022-11-14 | 4,956.00 | 5,058.00 | 4,805.00 | 5,040.00 | 5,040.00 | 11,756 |
| 2022-11-11 | 4,844.00 | 5,032.00 | 4,843.00 | 4,958.00 | 4,957.55 | 4,553 |
| 2022-11-10 | 4,505.00 | 4,750.00 | 4,500.00 | 4,744.00 | 4,743.57 | 3,187 |
| 2022-11-09 | 4,654.00 | 4,664.00 | 4,500.00 | 4,550.00 | 4,549.59 | 6,296 |
| 2022-11-08 | 4,645.00 | 4,735.00 | 4,630.00 | 4,665.00 | 4,664.58 | 7,044 |
| 2022-11-07 | 4,605.00 | 4,780.00 | 4,601.00 | 4,642.00 | 4,641.58 | 5,304 |
| 2022-11-04 | 4,500.00 | 4,730.00 | 4,500.00 | 4,702.00 | 4,702.00 | 51,507 |
| 2022-11-03 | 4,160.00 | 4,236.00 | 4,064.50 | 4,236.00 | 4,236.00 | 2,061 |
| 2022-11-02 | 4,336.00 | 4,348.00 | 4,200.00 | 4,202.50 | 4,202.50 | 3,195 |
| 2022-11-01 | 4,497.50 | 4,500.00 | 4,393.00 | 4,418.50 | 4,418.50 | 12,497 |
| 2022-10-31 | 4,367.00 | 4,456.00 | 4,367.00 | 4,424.50 | 4,424.50 | 11,154 |
| 2022-10-28 | 4,382.00 | 4,467.50 | 4,264.50 | 4,373.50 | 4,373.50 | 7,151 |
| 2022-10-27 | 4,368.50 | 4,477.00 | 4,368.50 | 4,425.50 | 4,425.50 | 7,365 |
| 2022-10-26 | 4,420.00 | 4,541.00 | 4,420.00 | 4,440.50 | 4,440.50 | 18,706 |
| 2022-10-25 | 4,300.00 | 4,410.50 | 4,289.50 | 4,402.50 | 4,402.50 | 17,728 |
| 2022-10-24 | 4,331.50 | 4,359.50 | 4,275.00 | 4,312.50 | 4,312.50 | 957 |
| 2022-10-21 | 4,321.00 | 4,402.50 | 4,288.00 | 4,391.00 | 4,391.00 | 1,874 |
| 2022-10-20 | 4,200.50 | 4,273.50 | 4,156.00 | 4,199.00 | 4,199.00 | 1,089 |
| 2022-10-19 | 4,185.00 | 4,200.00 | 4,136.00 | 4,160.00 | 4,160.00 | 1,120 |
| 2022-10-18 | 4,299.50 | 4,299.50 | 4,165.00 | 4,191.00 | 4,191.00 | 509 |
| 2022-10-17 | 4,325.00 | 4,325.00 | 4,249.00 | 4,249.00 | 4,249.00 | 13,591 |
| 2022-10-14 | 4,380.00 | 4,380.00 | 4,235.00 | 4,241.00 | 4,241.00 | 2,183 |
| 2022-10-13 | 4,340.00 | 4,550.00 | 4,339.00 | 4,546.50 | 4,546.50 | 22,574 |
| 2022-10-12 | 4,389.50 | 4,390.00 | 4,274.00 | 4,380.00 | 4,380.00 | 710 |
| 2022-10-11 | 4,380.00 | 4,402.00 | 4,300.00 | 4,302.00 | 4,302.00 | 7,580 |
| 2022-10-06 | 4,479.00 | 4,520.00 | 4,351.50 | 4,402.00 | 4,402.00 | 1,831 |
| 2022-10-05 | 4,503.00 | 4,586.00 | 4,460.50 | 4,574.00 | 4,574.00 | 1,892 |
| 2022-10-04 | 4,500.00 | 4,650.00 | 4,500.00 | 4,608.00 | 4,608.00 | 4,639 |
| 2022-10-03 | 4,396.00 | 4,485.50 | 4,396.00 | 4,476.50 | 4,476.50 | 7,472 |
| 2022-09-30 | 4,183.50 | 4,271.50 | 4,183.50 | 4,260.50 | 4,260.50 | 1,319 |
| 2022-09-29 | 4,174.00 | 4,211.50 | 4,130.00 | 4,130.00 | 4,130.00 | 626 |
| 2022-09-28 | 4,176.00 | 4,230.00 | 4,155.00 | 4,230.00 | 4,230.00 | 12,071 |
| 2022-09-27 | 4,186.00 | 4,265.00 | 4,131.00 | 4,199.00 | 4,199.00 | 18,329 |
| 2022-09-26 | 4,300.00 | 4,313.00 | 4,086.00 | 4,181.00 | 4,181.00 | 23,195 |
| 2022-09-23 | 4,502.00 | 4,502.00 | 4,314.00 | 4,357.50 | 4,357.50 | 13,938 |
| 2022-09-22 | 4,521.00 | 4,625.00 | 4,521.00 | 4,617.00 | 4,617.00 | 2,350 |
| 2022-09-21 | 4,387.00 | 4,520.00 | 4,375.00 | 4,445.50 | 4,445.50 | 1,048 |
| 2022-09-20 | 4,405.50 | 4,405.50 | 4,256.00 | 4,365.00 | 4,365.00 | 13,608 |
| 2022-09-19 | 4,250.00 | 4,480.00 | 4,250.00 | 4,465.00 | 4,465.00 | 13,016 |
| 2022-09-16 | 4,196.00 | 4,301.00 | 4,196.00 | 4,276.00 | 4,276.00 | 2,736 |
| 2022-09-15 | 4,208.50 | 4,249.00 | 4,103.00 | 4,240.00 | 4,240.00 | 13,495 |
| 2022-09-14 | 4,200.00 | 4,200.00 | 4,105.00 | 4,123.00 | 4,123.00 | 1,676 |
| 2022-09-13 | 4,420.00 | 4,420.00 | 4,279.50 | 4,280.00 | 4,280.00 | 12,418 |
| 2022-09-12 | 4,505.00 | 4,532.50 | 4,409.00 | 4,427.00 | 4,427.00 | 1,882 |
| 2022-09-09 | 4,497.00 | 4,497.00 | 4,420.00 | 4,490.50 | 4,490.50 | 2,513 |
| 2022-09-08 | 4,175.00 | 4,365.00 | 4,175.00 | 4,328.50 | 4,328.50 | 15,832 |
| 2022-09-07 | 4,150.00 | 4,174.00 | 4,081.50 | 4,160.50 | 4,160.50 | 22,813 |
| 2022-09-06 | 4,270.50 | 4,270.50 | 4,171.00 | 4,182.00 | 4,182.00 | 2,908 |
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.