Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 16,340.00 | 16,670.00 | 16,150.00 | 16,290.00 | 16,290.00 | 35,593 |
| 2026-01-28 | 16,240.00 | 16,440.00 | 16,030.00 | 16,380.00 | 16,380.00 | 8,040 |
| 2026-01-27 | 16,780.00 | 16,780.00 | 16,010.00 | 16,210.00 | 16,210.00 | 43,133 |
| 2026-01-26 | 16,400.00 | 16,630.00 | 15,350.00 | 16,060.00 | 16,060.00 | 22,648 |
| 2026-01-23 | 16,250.00 | 16,590.00 | 15,930.00 | 16,400.00 | 16,400.00 | 14,170 |
| 2026-01-22 | 16,270.00 | 16,660.00 | 16,270.00 | 16,340.00 | 16,340.00 | 22,671 |
| 2026-01-21 | 15,450.00 | 16,520.00 | 15,390.00 | 16,290.00 | 16,290.00 | 2,897 |
| 2026-01-20 | 16,090.00 | 16,090.00 | 15,310.00 | 16,020.00 | 16,020.00 | 5,520 |
| 2026-01-19 | 15,540.00 | 16,730.00 | 14,850.00 | 15,910.00 | 15,910.00 | 1,223 |
| 2026-01-16 | 15,990.00 | 15,990.00 | 15,560.00 | 15,760.00 | 15,760.00 | 10,865 |
| 2026-01-15 | 15,400.00 | 16,200.00 | 15,400.00 | 15,950.00 | 15,950.00 | 11,072 |
| 2026-01-14 | 16,050.00 | 16,120.00 | 15,880.00 | 16,100.00 | 16,100.00 | 8,558 |
| 2026-01-13 | 15,460.00 | 16,000.00 | 15,460.00 | 15,910.00 | 15,910.00 | 13,728 |
| 2026-01-12 | 15,630.00 | 15,630.00 | 14,880.00 | 15,450.00 | 15,450.00 | 4,297 |
| 2026-01-09 | 16,000.00 | 16,180.00 | 15,030.00 | 15,240.00 | 15,240.00 | 6,440 |
| 2026-01-08 | 15,740.00 | 15,790.00 | 15,310.00 | 15,560.00 | 15,560.00 | 10,789 |
| 2026-01-07 | 15,400.00 | 15,620.00 | 15,100.00 | 15,560.00 | 15,560.00 | 22,967 |
| 2026-01-06 | 14,910.00 | 15,340.00 | 14,910.00 | 15,150.00 | 15,150.00 | 18,695 |
| 2026-01-05 | 15,560.00 | 15,610.00 | 14,730.00 | 14,910.00 | 14,910.00 | 15,075 |
| 2026-01-02 | 14,000.00 | 15,070.00 | 14,000.00 | 15,020.00 | 15,020.00 | 5,409 |
| 2026-01-01 | 14,630.00 | 14,630.00 | 14,630.00 | 14,630.00 | 14,630.00 | 0 |
| 2025-12-31 | 14,630.00 | 14,630.00 | 14,630.00 | 14,630.00 | 14,630.00 | 0 |
| 2025-12-30 | 14,860.00 | 15,080.00 | 14,010.00 | 14,630.00 | 14,630.00 | 470 |
| 2025-12-29 | 15,000.00 | 15,000.00 | 14,380.00 | 14,470.00 | 14,470.00 | 5,522 |
| 2025-12-26 | 14,530.00 | 15,600.00 | 14,500.00 | 14,900.00 | 14,900.00 | 3,610 |
| 2025-12-25 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | 0 |
| 2025-12-24 | 14,460.00 | 14,900.00 | 14,460.00 | 14,530.00 | 14,530.00 | 418 |
| 2025-12-23 | 14,400.00 | 15,170.00 | 13,700.00 | 14,660.00 | 14,660.00 | 2,509 |
| 2025-12-22 | 14,400.00 | 14,990.00 | 14,400.00 | 14,940.00 | 14,940.00 | 5,604 |
| 2025-12-19 | 14,800.00 | 14,800.00 | 14,570.00 | 14,590.00 | 14,590.00 | 4,488 |
| 2025-12-18 | 14,860.00 | 15,070.00 | 14,630.00 | 14,650.00 | 14,650.00 | 13,267 |
| 2025-12-17 | 13,690.00 | 14,900.00 | 13,690.00 | 14,860.00 | 14,860.00 | 3,120 |
| 2025-12-16 | 14,430.00 | 15,220.00 | 14,430.00 | 14,750.00 | 14,750.00 | 1,677 |
| 2025-12-15 | 15,000.00 | 15,000.00 | 14,250.00 | 14,490.00 | 14,490.00 | 14,435 |
| 2025-12-12 | 14,510.00 | 14,740.00 | 14,270.00 | 14,440.00 | 14,440.00 | 19,352 |
| 2025-12-11 | 14,190.00 | 14,830.00 | 14,150.00 | 14,560.00 | 14,560.00 | 1,084 |
| 2025-12-10 | 13,450.00 | 14,240.00 | 13,240.00 | 14,140.00 | 14,140.00 | 3,967 |
| 2025-12-09 | 13,940.00 | 14,240.00 | 13,510.00 | 13,950.00 | 13,950.00 | 6,129 |
| 2025-12-08 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2025-12-05 | 14,640.00 | 14,650.00 | 13,690.00 | 14,490.00 | 14,490.00 | 10,303 |
| 2025-12-04 | 15,140.00 | 15,140.00 | 14,400.00 | 14,640.00 | 14,640.00 | 13,620 |
| 2025-12-03 | 14,240.00 | 14,560.00 | 14,240.00 | 14,420.00 | 14,420.00 | 176 |
| 2025-12-02 | 14,060.00 | 14,400.00 | 14,060.00 | 14,320.00 | 14,320.00 | 1,250 |
| 2025-12-01 | 14,000.00 | 14,160.00 | 13,690.00 | 14,080.00 | 14,080.00 | 2,618 |
| 2025-11-28 | 13,970.00 | 14,120.00 | 13,340.00 | 13,700.00 | 13,700.00 | 1,924 |
| 2025-11-27 | 13,970.00 | 14,650.00 | 13,500.00 | 13,990.00 | 13,990.00 | 299 |
| 2025-11-26 | 13,490.00 | 14,060.00 | 13,490.00 | 13,970.00 | 13,970.00 | 1,242 |
| 2025-11-25 | 13,500.00 | 13,770.00 | 13,130.00 | 13,600.00 | 13,600.00 | 5,005 |
| 2025-11-24 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2025-11-21 | 13,260.00 | 13,620.00 | 13,260.00 | 13,450.00 | 13,450.00 | 7,724 |
| 2025-11-20 | 13,100.00 | 13,700.00 | 13,080.00 | 13,170.00 | 13,170.00 | 7,575 |
| 2025-11-19 | 13,760.00 | 13,760.00 | 13,140.00 | 13,180.00 | 13,180.00 | 8,086 |
| 2025-11-18 | 13,130.00 | 13,740.00 | 13,130.00 | 13,370.00 | 13,370.00 | 6,075 |
| 2025-11-17 | 13,500.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 2,975 |
| 2025-11-14 | 13,950.00 | 13,980.00 | 13,110.00 | 13,440.00 | 13,440.00 | 1,416 |
| 2025-11-13 | 14,010.00 | 14,010.00 | 13,130.00 | 13,410.00 | 13,410.00 | 6,947 |
| 2025-11-12 | 13,400.00 | 13,870.00 | 13,200.00 | 13,790.00 | 13,790.00 | 19,859 |
| 2025-11-11 | 13,990.00 | 13,990.00 | 12,810.00 | 13,280.00 | 13,280.00 | 6,926 |
| 2025-11-10 | 13,310.00 | 13,310.00 | 12,930.00 | 13,160.00 | 13,160.00 | 8,328 |
| 2025-11-07 | 13,420.00 | 13,500.00 | 13,250.00 | 13,470.00 | 13,469.78 | 2,376 |
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.