Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 18,760.00 | 18,850.00 | 18,460.00 | 18,630.00 | 18,630.00 | 1,502 |
| 2026-07-22 | 17,710.00 | 18,400.00 | 17,710.00 | 18,230.00 | 18,230.00 | 4,137 |
| 2026-07-21 | 17,640.00 | 17,850.00 | 17,450.00 | 17,630.00 | 17,630.00 | 984 |
| 2026-07-20 | 17,610.00 | 17,800.00 | 17,340.00 | 17,460.00 | 17,460.00 | 777 |
| 2026-07-17 | 17,450.00 | 17,750.00 | 17,450.00 | 17,580.00 | 17,580.00 | 5,527 |
| 2026-07-16 | 17,520.00 | 17,520.00 | 17,300.00 | 17,350.00 | 17,350.00 | 856 |
| 2026-07-15 | 17,320.00 | 17,660.00 | 17,320.00 | 17,650.00 | 17,650.00 | 2,424 |
| 2026-07-14 | 17,980.00 | 17,990.00 | 17,370.00 | 17,390.00 | 17,390.00 | 770 |
| 2026-07-13 | 17,400.00 | 17,730.00 | 17,350.00 | 17,570.00 | 17,570.00 | 2,486 |
| 2026-07-10 | 17,340.00 | 17,400.00 | 17,300.00 | 17,370.00 | 17,370.00 | 365 |
| 2026-07-09 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0 |
| 2026-07-08 | 16,780.00 | 16,930.00 | 16,490.00 | 16,900.00 | 16,900.00 | 5,767 |
| 2026-07-07 | 16,520.00 | 16,950.00 | 16,520.00 | 16,840.00 | 16,840.00 | 4,557 |
| 2026-07-06 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6,072 |
| 2026-07-03 | 16,450.00 | 17,170.00 | 16,450.00 | 16,500.00 | 16,500.00 | 331 |
| 2026-07-02 | 16,500.00 | 16,800.00 | 16,240.00 | 16,400.00 | 16,400.00 | 570 |
| 2026-07-01 | 16,560.00 | 17,000.00 | 16,280.00 | 16,430.00 | 16,430.00 | 5,465 |
| 2026-06-30 | 17,200.00 | 17,220.00 | 16,530.00 | 16,670.00 | 16,670.00 | 2,343 |
| 2026-06-29 | 16,880.00 | 17,260.00 | 16,780.00 | 16,820.00 | 16,820.00 | 6,634 |
| 2026-06-26 | 17,230.00 | 17,640.00 | 17,010.00 | 17,020.00 | 17,020.00 | 2,684 |
| 2026-06-25 | 17,380.00 | 17,800.00 | 17,380.00 | 17,500.00 | 17,500.00 | 6,950 |
| 2026-06-24 | 17,580.00 | 17,710.00 | 17,400.00 | 17,460.00 | 17,460.00 | 7,147 |
| 2026-06-23 | 17,260.00 | 17,710.00 | 17,260.00 | 17,480.00 | 17,480.00 | 4,278 |
| 2026-06-22 | 17,920.00 | 18,000.00 | 17,540.00 | 17,810.00 | 17,810.00 | 5,487 |
| 2026-06-19 | 17,540.00 | 17,990.00 | 17,540.00 | 17,550.00 | 17,550.00 | 96 |
| 2026-06-18 | 17,800.00 | 17,800.00 | 17,370.00 | 17,550.00 | 17,550.00 | 2,619 |
| 2026-06-17 | 18,320.00 | 18,320.00 | 17,710.00 | 17,780.00 | 17,780.00 | 5,488 |
| 2026-06-16 | 18,900.00 | 18,940.00 | 18,370.00 | 18,370.00 | 18,370.00 | 4,558 |
| 2026-06-15 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0 |
| 2026-06-12 | 18,410.00 | 18,850.00 | 18,220.00 | 18,500.00 | 18,500.00 | 10,191 |
| 2026-06-11 | 17,910.00 | 18,220.00 | 17,730.00 | 18,110.00 | 18,110.00 | 824 |
| 2026-06-10 | 17,940.00 | 18,390.00 | 17,840.00 | 17,870.00 | 17,870.00 | 24,346 |
| 2026-06-09 | 18,210.00 | 18,650.00 | 17,850.00 | 18,150.00 | 18,150.00 | 8,527 |
| 2026-06-08 | 18,210.00 | 18,360.00 | 17,920.00 | 18,210.00 | 18,210.00 | 2,588 |
| 2026-06-05 | 19,550.00 | 19,550.00 | 17,930.00 | 18,110.00 | 18,110.00 | 11,893 |
| 2026-06-04 | 18,880.00 | 19,040.00 | 18,580.00 | 18,850.00 | 18,850.00 | 5,180 |
| 2026-06-03 | 19,310.00 | 19,310.00 | 18,760.00 | 18,780.00 | 18,780.00 | 4,626 |
| 2026-06-02 | 18,600.00 | 19,370.00 | 18,600.00 | 19,230.00 | 19,230.00 | 4,700 |
| 2026-06-01 | 17,850.00 | 18,350.00 | 17,750.00 | 18,280.00 | 18,280.00 | 8,479 |
| 2026-05-29 | 18,000.00 | 18,210.00 | 17,780.00 | 17,830.00 | 17,830.00 | 5,773 |
| 2026-05-28 | 18,090.00 | 18,410.00 | 18,050.00 | 18,290.00 | 18,290.00 | 6,834 |
| 2026-05-27 | 18,300.00 | 18,440.00 | 18,100.00 | 18,340.00 | 18,340.00 | 23,684 |
| 2026-05-26 | 17,500.00 | 18,840.00 | 17,500.00 | 18,380.00 | 18,380.00 | 34,290 |
| 2026-05-25 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 0 |
| 2026-05-22 | 17,240.00 | 17,540.00 | 17,090.00 | 17,420.00 | 17,420.00 | 3,238 |
| 2026-05-21 | 16,440.00 | 16,930.00 | 16,320.00 | 16,470.00 | 16,470.00 | 4,896 |
| 2026-05-20 | 16,190.00 | 16,550.00 | 16,170.00 | 16,390.00 | 16,390.00 | 1,039 |
| 2026-05-19 | 15,660.00 | 15,850.00 | 15,270.00 | 15,670.00 | 15,670.00 | 770 |
| 2026-05-18 | 15,700.00 | 16,270.00 | 15,700.00 | 15,920.00 | 15,920.00 | 2,533 |
| 2026-05-15 | 16,000.00 | 16,100.00 | 15,780.00 | 15,850.00 | 15,850.00 | 5,744 |
| 2026-05-14 | 16,350.00 | 16,510.00 | 16,170.00 | 16,350.00 | 16,350.00 | 2,426 |
| 2026-05-13 | 16,680.00 | 17,160.00 | 16,680.00 | 16,860.00 | 16,859.68 | 3,706 |
| 2026-05-12 | 16,800.00 | 16,990.00 | 16,580.00 | 16,830.00 | 16,829.68 | 5,575 |
| 2026-05-11 | 17,250.00 | 17,500.00 | 17,080.00 | 17,110.00 | 17,109.67 | 2,553 |
| 2026-05-08 | 17,060.00 | 17,490.00 | 17,050.00 | 17,440.00 | 17,439.66 | 834 |
| 2026-05-07 | 17,940.00 | 17,940.00 | 17,100.00 | 17,100.00 | 17,100.00 | 19,154 |
| 2026-05-06 | 16,950.00 | 18,350.00 | 16,950.00 | 17,840.00 | 17,840.00 | 48,728 |
| 2026-05-05 | 15,950.00 | 16,500.00 | 15,950.00 | 16,400.00 | 16,400.00 | 2,481 |
| 2026-05-04 | 16,350.00 | 16,350.00 | 15,930.00 | 15,990.00 | 15,990.00 | 1,202 |
| 2026-05-01 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0 |
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.