Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 3,800.00 | 3,864.00 | 3,785.00 | 3,840.50 | 3,840.50 | 10,636 |
| 2022-03-09 | 3,875.00 | 3,875.00 | 3,700.00 | 3,745.00 | 3,745.00 | 9,415 |
| 2022-03-08 | 3,919.00 | 3,979.00 | 3,724.00 | 3,749.50 | 3,749.50 | 3,180 |
| 2022-03-07 | 4,100.50 | 4,200.00 | 3,916.50 | 3,919.50 | 3,919.50 | 5,398 |
| 2022-03-04 | 4,230.00 | 4,230.00 | 4,031.00 | 4,089.00 | 4,089.00 | 3,182 |
| 2022-03-03 | 4,186.00 | 4,275.00 | 4,132.50 | 4,238.50 | 4,238.50 | 15,964 |
| 2022-03-02 | 3,959.50 | 4,148.50 | 3,900.00 | 4,144.00 | 4,144.00 | 5,936 |
| 2022-02-25 | 3,860.00 | 3,985.50 | 3,850.00 | 3,961.00 | 3,961.00 | 3,815 |
| 2022-02-24 | 3,691.00 | 3,795.00 | 3,550.00 | 3,757.50 | 3,757.50 | 2,268 |
| 2022-02-23 | 3,730.00 | 3,827.50 | 3,690.00 | 3,804.00 | 3,804.00 | 3,837 |
| 2022-02-22 | 3,873.50 | 3,883.50 | 3,710.00 | 3,736.00 | 3,736.00 | 4,243 |
| 2022-02-21 | 3,945.00 | 3,945.00 | 3,690.00 | 3,873.50 | 3,873.50 | 924 |
| 2022-02-18 | 3,899.50 | 3,969.50 | 3,780.00 | 3,866.00 | 3,866.00 | 13,075 |
| 2022-02-17 | 4,130.00 | 4,150.00 | 3,895.00 | 3,903.50 | 3,903.50 | 13,550 |
| 2022-02-16 | 4,407.00 | 4,533.00 | 3,955.00 | 4,144.00 | 4,144.00 | 41,145 |
| 2022-02-15 | 4,666.00 | 4,666.00 | 4,501.00 | 4,595.50 | 4,595.50 | 3,509 |
| 2022-02-14 | 4,500.00 | 4,564.00 | 4,452.50 | 4,527.50 | 4,527.50 | 7,617 |
| 2022-02-11 | 4,729.00 | 4,800.00 | 4,550.50 | 4,568.00 | 4,568.00 | 3,132 |
| 2022-02-10 | 4,693.00 | 4,783.00 | 4,693.00 | 4,761.00 | 4,761.00 | 6,938 |
| 2022-02-09 | 4,614.00 | 4,698.00 | 4,590.00 | 4,693.00 | 4,693.00 | 3,971 |
| 2022-02-08 | 4,596.00 | 4,710.00 | 4,400.00 | 4,594.50 | 4,594.50 | 4,008 |
| 2022-02-07 | 4,482.50 | 4,750.00 | 4,400.00 | 4,610.00 | 4,610.00 | 4,058 |
| 2022-02-04 | 4,415.00 | 4,633.00 | 4,415.00 | 4,588.00 | 4,588.00 | 1,551 |
| 2022-02-03 | 4,625.00 | 4,694.00 | 4,360.00 | 4,414.50 | 4,414.50 | 1,664 |
| 2022-02-02 | 4,638.50 | 4,736.50 | 4,507.00 | 4,615.00 | 4,615.00 | 4,153 |
| 2022-02-01 | 4,485.00 | 4,700.00 | 4,455.00 | 4,590.00 | 4,590.00 | 3,123 |
| 2022-01-31 | 4,614.00 | 4,650.00 | 4,504.00 | 4,521.00 | 4,521.00 | 1,735 |
| 2022-01-28 | 4,892.50 | 4,940.00 | 4,510.00 | 4,518.50 | 4,518.50 | 2,497 |
| 2022-01-27 | 4,900.00 | 5,028.00 | 4,880.00 | 4,892.50 | 4,892.50 | 5,727 |
| 2022-01-26 | 4,715.00 | 4,898.00 | 4,715.00 | 4,850.00 | 4,850.00 | 5,500 |
| 2022-01-25 | 4,560.00 | 4,700.00 | 4,525.00 | 4,700.00 | 4,700.00 | 1,839 |
| 2022-01-24 | 4,748.50 | 4,748.50 | 4,506.50 | 4,631.50 | 4,631.50 | 19,159 |
| 2022-01-21 | 5,100.00 | 5,100.00 | 4,786.50 | 4,819.50 | 4,819.50 | 1,785 |
| 2022-01-20 | 4,940.00 | 5,218.00 | 4,749.50 | 5,147.50 | 5,147.50 | 2,575 |
| 2022-01-19 | 4,850.00 | 4,944.50 | 4,750.00 | 4,917.50 | 4,917.50 | 1,041 |
| 2022-01-18 | 5,000.00 | 5,000.00 | 4,750.00 | 4,819.00 | 4,819.00 | 4,493 |
| 2022-01-17 | 4,860.00 | 5,015.00 | 4,860.00 | 4,903.00 | 4,903.00 | 99 |
| 2022-01-14 | 4,860.00 | 4,995.00 | 4,790.00 | 4,856.00 | 4,856.00 | 1,552 |
| 2022-01-13 | 5,021.50 | 5,099.00 | 4,841.00 | 4,864.00 | 4,864.00 | 4,570 |
| 2022-01-12 | 4,878.50 | 5,020.00 | 4,865.00 | 5,020.00 | 5,020.00 | 3,978 |
| 2022-01-11 | 4,952.00 | 4,952.00 | 4,780.00 | 4,871.00 | 4,871.00 | 4,726 |
| 2022-01-10 | 5,055.00 | 5,125.00 | 4,820.50 | 4,944.50 | 4,944.50 | 3,505 |
| 2022-01-07 | 5,121.00 | 5,150.00 | 5,000.00 | 5,055.00 | 5,055.00 | 6,052 |
| 2022-01-06 | 4,966.00 | 5,135.00 | 4,966.00 | 5,121.00 | 5,121.00 | 4,530 |
| 2022-01-05 | 4,700.00 | 5,005.00 | 4,659.50 | 4,978.50 | 4,978.50 | 14,575 |
| 2022-01-04 | 4,542.00 | 4,700.00 | 4,542.00 | 4,699.50 | 4,699.50 | 5,353 |
| 2022-01-03 | 4,499.50 | 4,550.00 | 4,350.00 | 4,544.00 | 4,544.00 | 9,344 |
| 2021-12-30 | 4,500.00 | 4,500.00 | 4,260.00 | 4,330.00 | 4,330.00 | 2,415 |
| 2021-12-29 | 4,200.00 | 4,371.50 | 4,200.00 | 4,270.00 | 4,270.00 | 722 |
| 2021-12-28 | 4,259.00 | 4,280.00 | 4,144.50 | 4,192.50 | 4,192.50 | 2,658 |
| 2021-12-27 | 4,350.00 | 4,380.00 | 4,255.00 | 4,258.50 | 4,258.50 | 1,182 |
| 2021-12-23 | 4,499.50 | 4,499.50 | 4,307.00 | 4,333.00 | 4,333.00 | 1,339 |
| 2021-12-22 | 4,353.00 | 4,485.00 | 4,350.00 | 4,415.00 | 4,415.00 | 9,555 |
| 2021-12-21 | 4,312.50 | 4,363.50 | 4,254.00 | 4,315.50 | 4,315.50 | 8,884 |
| 2021-12-20 | 4,270.00 | 4,470.00 | 4,172.00 | 4,179.00 | 4,179.00 | 6,906 |
| 2021-12-17 | 4,366.00 | 4,389.00 | 4,300.00 | 4,329.00 | 4,329.00 | 3,035 |
| 2021-12-16 | 4,210.00 | 4,417.00 | 4,210.00 | 4,366.00 | 4,366.00 | 8,842 |
| 2021-12-15 | 4,449.50 | 4,449.50 | 4,149.00 | 4,206.50 | 4,206.50 | 4,116 |
| 2021-12-14 | 4,411.00 | 4,575.00 | 4,406.00 | 4,406.50 | 4,406.50 | 5,916 |
| 2021-12-13 | 4,458.50 | 4,647.00 | 4,406.50 | 4,455.50 | 4,455.50 | 6,211 |
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.