Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 15,660.00 | 16,470.00 | 15,660.00 | 16,430.00 | 16,430.00 | 1,788 |
| 2026-04-29 | 16,310.00 | 16,310.00 | 15,880.00 | 15,950.00 | 15,950.00 | 3,797 |
| 2026-04-28 | 16,340.00 | 16,370.00 | 16,060.00 | 16,310.00 | 16,310.00 | 2,003 |
| 2026-04-27 | 16,320.00 | 16,500.00 | 16,030.00 | 16,380.00 | 16,380.00 | 4,042 |
| 2026-04-24 | 15,700.00 | 16,190.00 | 15,600.00 | 16,130.00 | 16,130.00 | 890 |
| 2026-04-23 | 15,640.00 | 15,800.00 | 15,510.00 | 15,670.00 | 15,670.00 | 793 |
| 2026-04-22 | 15,610.00 | 15,920.00 | 15,610.00 | 15,850.00 | 15,850.00 | 1,976 |
| 2026-04-21 | 15,900.00 | 15,900.00 | 15,590.00 | 15,610.00 | 15,610.00 | 9,868 |
| 2026-04-20 | 15,430.00 | 15,770.00 | 15,370.00 | 15,750.00 | 15,750.00 | 1,593 |
| 2026-04-17 | 15,090.00 | 15,570.00 | 15,080.00 | 15,450.00 | 15,450.00 | 2,772 |
| 2026-04-16 | 15,540.00 | 15,560.00 | 15,100.00 | 15,290.00 | 15,290.00 | 29,962 |
| 2026-04-15 | 15,770.00 | 15,850.00 | 15,430.00 | 15,440.00 | 15,440.00 | 135,866 |
| 2026-04-14 | 15,820.00 | 16,120.00 | 15,750.00 | 15,950.00 | 15,950.00 | 12,353 |
| 2026-04-13 | 15,490.00 | 15,880.00 | 15,490.00 | 15,740.00 | 15,740.00 | 3,348 |
| 2026-04-10 | 15,020.00 | 15,600.00 | 15,020.00 | 15,430.00 | 15,430.00 | 1,653 |
| 2026-04-09 | 14,760.00 | 15,380.00 | 14,760.00 | 15,290.00 | 15,290.00 | 4,948 |
| 2026-04-08 | 14,820.00 | 15,300.00 | 14,820.00 | 15,260.00 | 15,260.00 | 5,267 |
| 2026-04-07 | 14,480.00 | 14,820.00 | 14,480.00 | 14,730.00 | 14,730.00 | 13,946 |
| 2026-04-06 | 14,910.00 | 14,910.00 | 14,430.00 | 14,620.00 | 14,620.00 | 13,556 |
| 2026-04-01 | 14,910.00 | 15,250.00 | 14,870.00 | 15,120.00 | 15,120.00 | 12,242 |
| 2026-03-31 | 14,120.00 | 14,780.00 | 14,120.00 | 14,740.00 | 14,740.00 | 4,619 |
| 2026-03-30 | 14,330.00 | 14,570.00 | 14,160.00 | 14,290.00 | 14,290.00 | 5,878 |
| 2026-03-27 | 14,180.00 | 14,400.00 | 13,870.00 | 14,280.00 | 14,280.00 | 8,025 |
| 2026-03-26 | 14,250.00 | 14,310.00 | 13,800.00 | 13,960.00 | 13,960.00 | 7,723 |
| 2026-03-25 | 14,280.00 | 14,590.00 | 14,230.00 | 14,360.00 | 14,360.00 | 12,342 |
| 2026-03-23 | 14,010.00 | 14,200.00 | 14,000.00 | 14,110.00 | 14,110.00 | 4,245 |
| 2026-03-20 | 13,730.00 | 14,080.00 | 13,610.00 | 13,760.00 | 13,760.00 | 3,010 |
| 2026-03-19 | 13,870.00 | 13,960.00 | 13,540.00 | 13,880.00 | 13,880.00 | 37,780 |
| 2026-03-18 | 13,860.00 | 14,160.00 | 13,810.00 | 13,920.00 | 13,920.00 | 13,444 |
| 2026-03-17 | 14,100.00 | 14,220.00 | 13,980.00 | 13,980.00 | 13,980.00 | 9,590 |
| 2026-03-16 | 13,850.00 | 14,100.00 | 13,810.00 | 14,010.00 | 14,010.00 | 4,077 |
| 2026-03-13 | 13,890.00 | 14,100.00 | 13,750.00 | 13,860.00 | 13,860.00 | 8,896 |
| 2026-03-12 | 14,500.00 | 14,670.00 | 13,970.00 | 14,030.00 | 14,030.00 | 9,122 |
| 2026-03-11 | 14,650.00 | 14,650.00 | 14,270.00 | 14,500.00 | 14,500.00 | 8,664 |
| 2026-03-10 | 14,550.00 | 14,650.00 | 14,380.00 | 14,520.00 | 14,520.00 | 5,642 |
| 2026-03-09 | 14,190.00 | 14,580.00 | 14,070.00 | 14,500.00 | 14,500.00 | 15,768 |
| 2026-03-06 | 14,380.00 | 14,990.00 | 14,300.00 | 14,360.00 | 14,360.00 | 16,056 |
| 2026-03-05 | 15,300.00 | 15,930.00 | 14,540.00 | 14,640.00 | 14,640.00 | 26,828 |
| 2026-03-04 | 15,200.00 | 15,880.00 | 14,750.00 | 15,350.00 | 15,350.00 | 20,630 |
| 2026-03-03 | 15,830.00 | 16,290.00 | 14,850.00 | 15,410.00 | 15,410.00 | 52,883 |
| 2026-03-02 | 15,900.00 | 16,440.00 | 15,650.00 | 15,910.00 | 15,910.00 | 16,381 |
| 2026-02-27 | 15,900.00 | 16,230.00 | 15,850.00 | 15,860.00 | 15,860.00 | 10,250 |
| 2026-02-26 | 15,620.00 | 16,270.00 | 15,620.00 | 15,870.00 | 15,870.00 | 11,865 |
| 2026-02-25 | 15,530.00 | 16,020.00 | 15,340.00 | 15,960.00 | 15,960.00 | 13,862 |
| 2026-02-24 | 15,550.00 | 15,900.00 | 15,010.00 | 15,400.00 | 15,400.00 | 2,799 |
| 2026-02-23 | 16,210.00 | 16,210.00 | 15,490.00 | 15,560.00 | 15,560.00 | 10,591 |
| 2026-02-20 | 15,580.00 | 15,990.00 | 15,580.00 | 15,710.00 | 15,710.00 | 13,254 |
| 2026-02-19 | 15,800.00 | 16,030.00 | 15,300.00 | 15,580.00 | 15,580.00 | 8,471 |
| 2026-02-18 | 15,400.00 | 16,270.00 | 15,400.00 | 15,620.00 | 15,620.00 | 50,627 |
| 2026-02-13 | 15,720.00 | 16,430.00 | 15,720.00 | 16,170.00 | 16,170.00 | 44,056 |
| 2026-02-12 | 16,710.00 | 16,710.00 | 16,150.00 | 16,330.00 | 16,330.00 | 20,272 |
| 2026-02-11 | 15,840.00 | 16,730.00 | 15,840.00 | 16,550.00 | 16,550.00 | 22,841 |
| 2026-02-10 | 15,980.00 | 16,710.00 | 15,720.00 | 16,230.00 | 16,230.00 | 18,193 |
| 2026-02-09 | 15,870.00 | 16,650.00 | 15,860.00 | 16,280.00 | 16,280.00 | 20,774 |
| 2026-02-06 | 16,240.00 | 17,130.00 | 16,160.00 | 16,170.00 | 16,170.00 | 939 |
| 2026-02-05 | 16,000.00 | 16,390.00 | 15,240.00 | 16,130.00 | 16,130.00 | 4,396 |
| 2026-02-04 | 17,000.00 | 17,000.00 | 16,060.00 | 16,180.00 | 16,180.00 | 3,416 |
| 2026-02-03 | 16,440.00 | 16,570.00 | 16,100.00 | 16,380.00 | 16,380.00 | 15,430 |
| 2026-02-02 | 15,700.00 | 16,110.00 | 15,230.00 | 15,950.00 | 15,950.00 | 19,883 |
| 2026-01-30 | 16,610.00 | 16,610.00 | 15,680.00 | 15,890.00 | 15,890.00 | 34,707 |
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.