Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 4,551.00 | 4,561.00 | 4,446.50 | 4,454.50 | 4,454.50 | 9,842 |
| 2022-06-07 | 4,623.00 | 4,683.00 | 4,578.00 | 4,620.50 | 4,620.50 | 6,313 |
| 2022-06-06 | 4,517.50 | 4,660.00 | 4,517.50 | 4,641.00 | 4,641.00 | 764 |
| 2022-06-03 | 4,585.50 | 4,585.50 | 4,494.00 | 4,532.50 | 4,532.50 | 6,957 |
| 2022-06-02 | 4,602.00 | 4,688.50 | 4,580.00 | 4,580.00 | 4,580.00 | 7,771 |
| 2022-06-01 | 4,619.00 | 4,635.00 | 4,550.00 | 4,621.00 | 4,621.00 | 7,008 |
| 2022-05-31 | 4,636.00 | 4,686.00 | 4,607.50 | 4,620.50 | 4,620.50 | 1,934 |
| 2022-05-30 | 4,800.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,690.00 | 107 |
| 2022-05-27 | 4,763.00 | 4,799.00 | 4,671.50 | 4,729.50 | 4,729.50 | 1,028 |
| 2022-05-26 | 4,560.00 | 4,783.50 | 4,560.00 | 4,746.00 | 4,746.00 | 2,571 |
| 2022-05-24 | 4,525.00 | 4,525.00 | 4,396.00 | 4,507.00 | 4,507.00 | 1,877 |
| 2022-05-23 | 4,381.00 | 4,550.00 | 4,381.00 | 4,540.00 | 4,540.00 | 814 |
| 2022-05-20 | 4,306.50 | 4,363.00 | 4,240.00 | 4,347.50 | 4,347.50 | 1,568 |
| 2022-05-19 | 4,156.50 | 4,282.50 | 4,136.00 | 4,180.50 | 4,180.50 | 438 |
| 2022-05-17 | 4,394.00 | 4,477.50 | 4,354.50 | 4,356.50 | 4,356.50 | 6,540 |
| 2022-05-16 | 4,287.50 | 4,378.00 | 4,229.00 | 4,270.00 | 4,270.00 | 707 |
| 2022-05-13 | 4,185.00 | 4,244.50 | 4,180.00 | 4,242.50 | 4,242.50 | 1,416 |
| 2022-05-12 | 4,003.00 | 4,115.00 | 4,003.00 | 4,091.50 | 4,091.50 | 1,516 |
| 2022-05-11 | 4,195.00 | 4,250.00 | 4,100.00 | 4,130.00 | 4,130.00 | 1,940 |
| 2022-05-10 | 4,034.00 | 4,054.00 | 3,935.00 | 4,031.50 | 4,031.50 | 921 |
| 2022-05-09 | 3,940.00 | 4,125.00 | 3,940.00 | 3,997.00 | 3,997.00 | 2,505 |
| 2022-05-06 | 4,082.50 | 4,250.00 | 4,053.50 | 4,148.00 | 4,148.00 | 3,035 |
| 2022-05-05 | 4,401.00 | 4,401.00 | 4,112.00 | 4,210.00 | 4,210.00 | 6,034 |
| 2022-05-04 | 4,868.00 | 4,868.00 | 4,607.00 | 4,688.50 | 4,687.60 | 2,769 |
| 2022-05-03 | 4,626.00 | 4,890.00 | 4,567.00 | 4,866.00 | 4,865.07 | 3,468 |
| 2022-05-02 | 4,510.50 | 4,626.00 | 4,307.00 | 4,624.00 | 4,623.11 | 1,006 |
| 2022-04-29 | 4,550.00 | 4,586.00 | 4,400.00 | 4,462.00 | 4,461.14 | 2,628 |
| 2022-04-28 | 4,555.00 | 4,582.00 | 4,497.00 | 4,555.50 | 4,555.50 | 4,949 |
| 2022-04-27 | 4,513.00 | 4,680.00 | 4,513.00 | 4,559.00 | 4,559.00 | 2,855 |
| 2022-04-26 | 4,392.00 | 4,419.00 | 4,250.50 | 4,298.50 | 4,298.50 | 1,719 |
| 2022-04-25 | 4,592.00 | 4,592.00 | 4,167.50 | 4,393.00 | 4,393.00 | 8,282 |
| 2022-04-22 | 4,665.50 | 4,789.50 | 4,555.00 | 4,591.50 | 4,591.50 | 1,636 |
| 2022-04-21 | 4,700.00 | 4,760.00 | 4,644.00 | 4,679.00 | 4,679.00 | 7,463 |
| 2022-04-20 | 4,600.00 | 4,660.00 | 4,560.00 | 4,656.00 | 4,656.00 | 6,239 |
| 2022-04-19 | 4,725.00 | 4,742.00 | 4,676.00 | 4,733.50 | 4,733.50 | 5,828 |
| 2022-04-18 | 4,715.00 | 4,730.00 | 4,615.50 | 4,650.00 | 4,650.00 | 5,219 |
| 2022-04-13 | 4,727.00 | 4,730.00 | 4,615.00 | 4,722.50 | 4,722.50 | 2,083 |
| 2022-04-12 | 4,751.00 | 4,751.00 | 4,598.00 | 4,615.00 | 4,615.00 | 3,195 |
| 2022-04-11 | 4,700.00 | 4,806.00 | 4,624.00 | 4,663.50 | 4,663.50 | 6,139 |
| 2022-04-08 | 4,629.00 | 4,718.00 | 4,629.00 | 4,665.00 | 4,665.00 | 2,106 |
| 2022-04-07 | 4,561.00 | 4,575.00 | 4,470.00 | 4,574.50 | 4,574.50 | 4,623 |
| 2022-04-06 | 4,389.00 | 4,481.50 | 4,384.50 | 4,461.00 | 4,461.00 | 8,174 |
| 2022-04-05 | 4,500.00 | 4,514.00 | 4,414.50 | 4,430.00 | 4,430.00 | 2,363 |
| 2022-04-04 | 4,471.00 | 4,550.00 | 4,408.00 | 4,464.00 | 4,464.00 | 4,039 |
| 2022-04-01 | 4,424.00 | 4,491.00 | 4,334.00 | 4,471.50 | 4,471.50 | 9,058 |
| 2022-03-31 | 4,425.00 | 4,488.00 | 4,349.50 | 4,395.50 | 4,395.50 | 1,782 |
| 2022-03-30 | 4,490.50 | 4,490.50 | 4,363.50 | 4,427.00 | 4,427.00 | 2,427 |
| 2022-03-29 | 4,425.50 | 4,465.50 | 4,256.50 | 4,456.50 | 4,456.50 | 2,283 |
| 2022-03-28 | 4,644.00 | 4,644.00 | 4,438.00 | 4,481.50 | 4,481.50 | 6,222 |
| 2022-03-25 | 4,575.00 | 4,696.00 | 4,545.00 | 4,690.50 | 4,690.50 | 19,053 |
| 2022-03-23 | 4,390.00 | 4,493.00 | 4,390.00 | 4,438.50 | 4,438.50 | 10,081 |
| 2022-03-22 | 4,336.00 | 4,425.00 | 4,308.50 | 4,360.00 | 4,360.00 | 19,973 |
| 2022-03-21 | 4,266.00 | 4,350.00 | 4,265.00 | 4,324.00 | 4,324.00 | 16,318 |
| 2022-03-18 | 4,142.00 | 4,160.00 | 4,095.50 | 4,149.50 | 4,149.50 | 8,337 |
| 2022-03-17 | 4,120.00 | 4,235.00 | 4,120.00 | 4,134.50 | 4,134.50 | 15,096 |
| 2022-03-16 | 3,907.00 | 4,075.00 | 3,907.00 | 4,063.00 | 4,063.00 | 11,706 |
| 2022-03-15 | 3,750.00 | 3,859.00 | 3,620.00 | 3,764.00 | 3,764.00 | 1,299 |
| 2022-03-14 | 3,750.00 | 3,809.50 | 3,687.00 | 3,736.50 | 3,736.50 | 6,369 |
| 2022-03-11 | 3,827.50 | 3,888.50 | 3,814.00 | 3,885.00 | 3,885.00 | 9,419 |
| 2022-03-10 | 3,800.00 | 3,864.00 | 3,785.00 | 3,840.50 | 3,840.50 | 10,636 |
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.