Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 4,291.00 | 4,300.00 | 4,281.00 | 4,298.50 | 4,298.50 | 828 |
| 2022-09-02 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 0 |
| 2022-09-01 | 4,413.00 | 4,413.00 | 4,282.00 | 4,283.00 | 4,283.00 | 2,697 |
| 2022-08-31 | 4,600.00 | 4,650.00 | 4,550.00 | 4,565.50 | 4,565.50 | 10,058 |
| 2022-08-30 | 4,750.00 | 4,750.00 | 4,620.00 | 4,625.00 | 4,625.00 | 6,123 |
| 2022-08-29 | 4,749.00 | 4,836.50 | 4,737.00 | 4,824.50 | 4,824.50 | 5,615 |
| 2022-08-26 | 5,041.00 | 5,041.00 | 4,714.50 | 4,749.50 | 4,749.50 | 16,391 |
| 2022-08-25 | 4,842.00 | 5,047.00 | 4,842.00 | 5,042.00 | 5,042.00 | 3,499 |
| 2022-08-24 | 4,933.00 | 4,933.00 | 4,782.50 | 4,842.00 | 4,842.00 | 18,231 |
| 2022-08-23 | 4,950.00 | 5,000.00 | 4,852.00 | 4,916.00 | 4,916.00 | 4,213 |
| 2022-08-22 | 4,846.00 | 4,846.00 | 4,736.50 | 4,768.00 | 4,768.00 | 11,724 |
| 2022-08-19 | 4,818.50 | 4,901.50 | 4,800.00 | 4,890.50 | 4,890.50 | 12,153 |
| 2022-08-18 | 4,771.00 | 4,919.00 | 4,771.00 | 4,885.50 | 4,885.50 | 19,232 |
| 2022-08-17 | 4,889.00 | 4,889.00 | 4,740.00 | 4,806.50 | 4,806.50 | 2,939 |
| 2022-08-16 | 5,050.00 | 5,050.00 | 4,899.00 | 4,944.50 | 4,944.50 | 22,827 |
| 2022-08-12 | 5,036.00 | 5,132.50 | 4,980.00 | 5,074.00 | 5,074.00 | 7,207 |
| 2022-08-11 | 5,046.00 | 5,150.00 | 5,000.50 | 5,024.00 | 5,024.00 | 2,154 |
| 2022-08-10 | 4,958.00 | 5,064.50 | 4,958.00 | 5,006.50 | 5,006.50 | 18,226 |
| 2022-08-09 | 4,815.00 | 4,852.50 | 4,750.00 | 4,846.00 | 4,846.00 | 12,574 |
| 2022-08-08 | 4,925.00 | 4,925.00 | 4,650.00 | 4,814.00 | 4,814.00 | 11,230 |
| 2022-08-05 | 5,020.00 | 5,186.50 | 4,920.00 | 4,925.00 | 4,925.00 | 10,886 |
| 2022-08-04 | 4,800.00 | 5,105.00 | 4,800.00 | 5,036.00 | 5,036.00 | 5,605 |
| 2022-08-03 | 5,050.00 | 5,050.00 | 4,828.00 | 4,908.50 | 4,908.50 | 14,206 |
| 2022-08-02 | 4,920.00 | 5,053.50 | 4,920.00 | 5,016.00 | 5,016.00 | 12,083 |
| 2022-08-01 | 5,000.00 | 5,000.00 | 4,800.00 | 4,939.50 | 4,939.50 | 2,967 |
| 2022-07-29 | 5,460.00 | 5,470.00 | 5,006.50 | 5,161.50 | 5,161.50 | 14,445 |
| 2022-07-28 | 5,749.00 | 5,749.00 | 5,369.00 | 5,502.00 | 5,502.00 | 15,335 |
| 2022-07-27 | 5,623.00 | 5,770.00 | 5,544.50 | 5,768.00 | 5,768.00 | 493 |
| 2022-07-26 | 5,632.50 | 5,678.50 | 5,482.50 | 5,625.50 | 5,625.50 | 2,099 |
| 2022-07-25 | 5,506.00 | 5,639.00 | 5,408.50 | 5,635.00 | 5,635.00 | 1,466 |
| 2022-07-22 | 5,600.00 | 5,600.00 | 5,330.50 | 5,375.00 | 5,375.00 | 5,892 |
| 2022-07-21 | 5,236.00 | 5,677.50 | 5,236.00 | 5,617.50 | 5,617.50 | 15,603 |
| 2022-07-20 | 5,050.00 | 5,245.00 | 5,050.00 | 5,232.50 | 5,232.50 | 812 |
| 2022-07-19 | 4,833.00 | 5,090.00 | 4,833.00 | 5,083.50 | 5,083.50 | 11,030 |
| 2022-07-18 | 4,788.00 | 4,890.00 | 4,725.00 | 4,764.50 | 4,764.50 | 17,543 |
| 2022-07-15 | 4,505.00 | 4,680.50 | 4,500.00 | 4,661.00 | 4,661.00 | 4,729 |
| 2022-07-14 | 4,999.00 | 4,999.00 | 4,521.50 | 4,569.00 | 4,569.00 | 10,053 |
| 2022-07-13 | 4,986.00 | 4,986.00 | 4,838.00 | 4,907.00 | 4,907.00 | 8,855 |
| 2022-07-12 | 5,135.00 | 5,193.50 | 4,943.00 | 4,945.50 | 4,945.50 | 9,495 |
| 2022-07-11 | 5,270.00 | 5,270.00 | 5,070.00 | 5,134.50 | 5,134.50 | 10,730 |
| 2022-07-08 | 5,093.50 | 5,266.00 | 5,084.00 | 5,253.50 | 5,253.50 | 1,422 |
| 2022-07-07 | 4,778.00 | 5,285.00 | 4,778.00 | 5,264.00 | 5,264.00 | 1,706 |
| 2022-07-06 | 4,641.00 | 4,810.00 | 4,591.00 | 4,777.50 | 4,777.50 | 3,074 |
| 2022-07-05 | 4,889.00 | 4,889.00 | 4,535.00 | 4,820.00 | 4,820.00 | 6,401 |
| 2022-07-04 | 4,570.00 | 4,890.00 | 4,570.00 | 4,890.00 | 4,890.00 | 970 |
| 2022-07-01 | 4,574.00 | 4,574.00 | 4,480.50 | 4,565.00 | 4,565.00 | 496 |
| 2022-06-30 | 4,519.00 | 4,659.50 | 4,510.00 | 4,576.50 | 4,576.50 | 1,238 |
| 2022-06-29 | 4,590.00 | 4,608.00 | 4,512.00 | 4,607.00 | 4,607.00 | 9,056 |
| 2022-06-28 | 4,690.00 | 4,720.00 | 4,594.50 | 4,650.00 | 4,650.00 | 7,846 |
| 2022-06-27 | 4,484.00 | 4,600.00 | 4,470.00 | 4,600.00 | 4,600.00 | 9,640 |
| 2022-06-24 | 4,513.50 | 4,540.50 | 4,407.50 | 4,465.00 | 4,465.00 | 9,990 |
| 2022-06-23 | 4,442.00 | 4,525.50 | 4,344.50 | 4,483.00 | 4,483.00 | 10,453 |
| 2022-06-22 | 4,491.00 | 4,491.00 | 4,387.50 | 4,419.50 | 4,419.50 | 10,302 |
| 2022-06-21 | 4,502.50 | 4,570.00 | 4,502.50 | 4,556.50 | 4,556.50 | 10,375 |
| 2022-06-16 | 4,494.50 | 4,497.00 | 4,413.50 | 4,497.00 | 4,497.00 | 10,788 |
| 2022-06-15 | 4,570.00 | 4,700.00 | 4,565.00 | 4,686.00 | 4,686.00 | 3,245 |
| 2022-06-14 | 4,557.50 | 4,557.50 | 4,430.00 | 4,530.00 | 4,530.00 | 2,113 |
| 2022-06-13 | 4,529.00 | 4,542.00 | 4,345.00 | 4,531.00 | 4,531.00 | 10,781 |
| 2022-06-10 | 4,480.00 | 4,550.00 | 4,349.00 | 4,542.00 | 4,542.00 | 9,766 |
| 2022-06-09 | 4,385.00 | 4,501.50 | 4,326.50 | 4,471.50 | 4,471.50 | 1,813 |
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.