Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 4,515.00 | 4,582.00 | 4,481.00 | 4,569.50 | 4,569.50 | 1,741 |
| 2021-12-09 | 4,600.00 | 4,600.00 | 4,451.00 | 4,486.50 | 4,486.50 | 3,517 |
| 2021-12-07 | 4,600.00 | 4,670.00 | 4,434.00 | 4,569.00 | 4,569.00 | 7,429 |
| 2021-12-06 | 4,572.00 | 4,572.00 | 4,460.00 | 4,486.00 | 4,486.00 | 2,642 |
| 2021-12-03 | 4,396.00 | 4,470.00 | 4,340.00 | 4,433.00 | 4,433.00 | 5,177 |
| 2021-12-02 | 4,160.00 | 4,410.00 | 4,121.50 | 4,400.00 | 4,400.00 | 10,838 |
| 2021-12-01 | 4,100.00 | 4,258.50 | 4,100.00 | 4,172.00 | 4,172.00 | 1,679 |
| 2021-11-30 | 3,990.00 | 4,145.00 | 3,900.00 | 4,080.00 | 4,080.00 | 2,553 |
| 2021-11-29 | 4,082.00 | 4,153.00 | 3,950.00 | 4,005.00 | 4,005.00 | 1,102 |
| 2021-11-26 | 3,980.00 | 4,100.00 | 3,920.00 | 4,033.00 | 4,033.00 | 1,597 |
| 2021-11-25 | 4,100.00 | 4,287.00 | 4,100.00 | 4,180.00 | 4,180.00 | 119 |
| 2021-11-24 | 4,300.00 | 4,318.00 | 4,142.00 | 4,162.50 | 4,162.50 | 2,627 |
| 2021-11-23 | 4,099.50 | 4,315.00 | 4,034.00 | 4,261.50 | 4,261.50 | 8,510 |
| 2021-11-19 | 4,140.00 | 4,140.00 | 4,001.00 | 4,099.50 | 4,099.50 | 2,768 |
| 2021-11-18 | 4,153.00 | 4,230.00 | 4,139.50 | 4,151.00 | 4,151.00 | 10,249 |
| 2021-11-17 | 4,170.50 | 4,243.00 | 4,147.00 | 4,153.50 | 4,153.50 | 5,815 |
| 2021-11-16 | 4,236.00 | 4,300.00 | 4,116.00 | 4,233.00 | 4,233.00 | 4,084 |
| 2021-11-15 | 4,470.00 | 4,535.00 | 4,215.00 | 4,240.50 | 4,240.50 | 6,097 |
| 2021-11-12 | 4,473.50 | 4,485.50 | 4,400.00 | 4,480.50 | 4,480.50 | 6,032 |
| 2021-11-11 | 4,462.00 | 4,575.00 | 4,393.00 | 4,509.00 | 4,508.60 | 9,090 |
| 2021-11-10 | 4,399.00 | 4,424.50 | 4,300.00 | 4,390.50 | 4,390.11 | 6,945 |
| 2021-11-09 | 4,400.00 | 4,459.00 | 4,300.00 | 4,323.00 | 4,322.62 | 13,512 |
| 2021-11-08 | 4,271.00 | 4,400.00 | 4,215.00 | 4,400.00 | 4,399.61 | 16,942 |
| 2021-11-05 | 4,131.50 | 4,210.00 | 4,101.00 | 4,204.00 | 4,204.00 | 13,774 |
| 2021-11-04 | 4,310.00 | 4,400.00 | 4,034.00 | 4,204.50 | 4,204.50 | 42,297 |
| 2021-11-03 | 4,720.00 | 4,720.00 | 4,260.00 | 4,268.00 | 4,268.00 | 68,359 |
| 2021-11-02 | 5,037.00 | 5,050.00 | 4,870.00 | 5,041.00 | 5,041.00 | 2,824 |
| 2021-11-01 | 4,921.00 | 5,070.00 | 4,850.00 | 5,037.50 | 5,037.50 | 4,573 |
| 2021-10-29 | 4,700.00 | 4,870.00 | 4,697.50 | 4,862.50 | 4,862.50 | 13,475 |
| 2021-10-28 | 4,450.00 | 4,598.00 | 4,450.00 | 4,589.00 | 4,589.00 | 10,525 |
| 2021-10-27 | 4,628.00 | 4,633.00 | 4,430.00 | 4,458.50 | 4,458.50 | 6,202 |
| 2021-10-26 | 4,650.00 | 4,660.00 | 4,551.50 | 4,616.00 | 4,616.00 | 4,260 |
| 2021-10-25 | 4,500.00 | 4,618.50 | 4,500.00 | 4,599.50 | 4,599.50 | 6,152 |
| 2021-10-22 | 4,400.00 | 4,475.50 | 4,372.50 | 4,434.00 | 4,434.00 | 9,528 |
| 2021-10-21 | 4,400.00 | 4,400.00 | 4,255.00 | 4,314.50 | 4,314.50 | 11,026 |
| 2021-10-20 | 4,379.50 | 4,466.00 | 4,379.50 | 4,430.00 | 4,430.00 | 1,791 |
| 2021-10-19 | 4,318.00 | 4,350.00 | 4,281.50 | 4,322.00 | 4,322.00 | 2,517 |
| 2021-10-18 | 4,319.00 | 4,329.00 | 4,190.00 | 4,321.00 | 4,321.00 | 3,024 |
| 2021-10-15 | 4,340.00 | 4,380.00 | 4,325.50 | 4,352.00 | 4,352.00 | 2,658 |
| 2021-10-14 | 4,227.00 | 4,277.00 | 4,225.00 | 4,274.50 | 4,274.50 | 1,658 |
← NewerPage 21 of 21 · 1,240 trading days
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.