Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13,480.00 | 13,730.00 | 13,260.00 | 13,420.00 | 13,419.78 | 998 |
| 2025-11-05 | 13,300.00 | 13,540.00 | 13,150.00 | 13,420.00 | 13,419.78 | 11,600 |
| 2025-11-04 | 13,600.00 | 14,050.00 | 13,250.00 | 13,380.00 | 13,379.78 | 10,656 |
| 2025-11-03 | 13,500.00 | 13,800.00 | 13,250.00 | 13,570.00 | 13,569.77 | 16,346 |
| 2025-10-31 | 13,250.00 | 13,600.00 | 13,000.00 | 13,520.00 | 13,520.00 | 38,615 |
| 2025-10-30 | 13,360.00 | 13,360.00 | 12,830.00 | 13,210.00 | 13,210.00 | 35,378 |
| 2025-10-29 | 13,670.00 | 13,690.00 | 12,280.00 | 13,310.00 | 13,310.00 | 146,608 |
| 2025-10-28 | 13,770.00 | 14,210.00 | 13,740.00 | 14,190.00 | 14,190.00 | 13,840 |
| 2025-10-27 | 14,000.00 | 15,000.00 | 12,700.00 | 13,770.00 | 13,770.00 | 5,659 |
| 2025-10-24 | 14,240.00 | 14,240.00 | 13,890.00 | 14,130.00 | 14,130.00 | 3,218 |
| 2025-10-23 | 14,220.00 | 14,400.00 | 14,050.00 | 14,080.00 | 14,080.00 | 4,913 |
| 2025-10-22 | 14,220.00 | 14,640.00 | 14,220.00 | 14,300.00 | 14,300.00 | 18,379 |
| 2025-10-21 | 14,110.00 | 14,520.00 | 13,790.00 | 14,400.00 | 14,400.00 | 2,827 |
| 2025-10-20 | 13,760.00 | 14,180.00 | 13,760.00 | 14,170.00 | 14,170.00 | 5,541 |
| 2025-10-17 | 13,320.00 | 13,850.00 | 13,020.00 | 13,750.00 | 13,750.00 | 8,621 |
| 2025-10-16 | 12,970.00 | 13,240.00 | 12,850.00 | 13,180.00 | 13,180.00 | 1,083 |
| 2025-10-15 | 13,310.00 | 13,680.00 | 13,180.00 | 13,180.00 | 13,180.00 | 1,471 |
| 2025-10-14 | 13,060.00 | 13,600.00 | 12,720.00 | 13,330.00 | 13,330.00 | 3,795 |
| 2025-10-13 | 12,880.00 | 13,050.00 | 12,880.00 | 12,970.00 | 12,970.00 | 547 |
| 2025-10-10 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0 |
| 2025-10-09 | 14,350.00 | 14,420.00 | 13,400.00 | 13,400.00 | 13,400.00 | 16,520 |
| 2025-10-08 | 14,010.00 | 14,500.00 | 14,010.00 | 14,240.00 | 14,240.00 | 5,087 |
| 2025-10-07 | 13,600.00 | 14,080.00 | 13,490.00 | 14,010.00 | 14,010.00 | 2,866 |
| 2025-10-06 | 13,910.00 | 14,120.00 | 13,560.00 | 13,590.00 | 13,590.00 | 6,956 |
| 2025-10-03 | 13,460.00 | 14,000.00 | 13,460.00 | 13,740.00 | 13,740.00 | 9,119 |
| 2025-10-02 | 13,950.00 | 14,120.00 | 13,620.00 | 13,670.00 | 13,670.00 | 7,357 |
| 2025-10-01 | 13,320.00 | 14,000.00 | 13,320.00 | 13,860.00 | 13,860.00 | 3,845 |
| 2025-09-30 | 12,640.00 | 13,400.00 | 12,610.00 | 13,380.00 | 13,380.00 | 13,200 |
| 2025-09-29 | 12,730.00 | 12,980.00 | 12,570.00 | 12,900.00 | 12,900.00 | 3,486 |
| 2025-09-26 | 12,050.00 | 12,640.00 | 11,980.00 | 12,590.00 | 12,590.00 | 1,168 |
| 2025-09-25 | 12,110.00 | 12,180.00 | 11,780.00 | 12,160.00 | 12,160.00 | 3,299 |
| 2025-09-24 | 11,650.00 | 12,150.00 | 11,650.00 | 12,010.00 | 12,010.00 | 32,226 |
| 2025-09-23 | 12,030.00 | 12,190.00 | 11,770.00 | 12,100.00 | 12,100.00 | 5,385 |
| 2025-09-22 | 13,150.00 | 13,150.00 | 12,260.00 | 12,280.00 | 12,280.00 | 6,350 |
| 2025-09-19 | 13,620.00 | 13,790.00 | 13,500.00 | 13,700.00 | 13,700.00 | 9,967 |
| 2025-09-18 | 13,270.00 | 13,740.00 | 13,130.00 | 13,670.00 | 13,670.00 | 4,626 |
| 2025-09-17 | 13,140.00 | 13,400.00 | 13,090.00 | 13,220.00 | 13,220.00 | 8,082 |
| 2025-09-16 | 12,960.00 | 13,110.00 | 12,780.00 | 13,060.00 | 13,060.00 | 5,045 |
| 2025-09-15 | 12,800.00 | 13,000.00 | 12,720.00 | 13,000.00 | 13,000.00 | 2,249 |
| 2025-09-12 | 12,780.00 | 12,870.00 | 12,700.00 | 12,740.00 | 12,740.00 | 3,161 |
| 2025-09-11 | 12,320.00 | 12,710.00 | 12,200.00 | 12,710.00 | 12,710.00 | 13,862 |
| 2025-09-10 | 12,350.00 | 12,350.00 | 12,020.00 | 12,230.00 | 12,230.00 | 6,238 |
| 2025-09-09 | 12,300.00 | 12,440.00 | 12,060.00 | 12,110.00 | 12,110.00 | 10,714 |
| 2025-09-08 | 12,100.00 | 12,590.00 | 12,100.00 | 12,310.00 | 12,310.00 | 13,457 |
| 2025-09-05 | 11,700.00 | 12,075.00 | 11,700.00 | 11,950.00 | 11,950.00 | 17,712 |
| 2025-09-04 | 11,600.00 | 11,675.00 | 11,425.00 | 11,625.00 | 11,625.00 | 17,998 |
| 2025-09-03 | 11,350.00 | 11,600.00 | 11,275.00 | 11,500.00 | 11,500.00 | 7,208 |
| 2025-09-02 | 11,300.00 | 11,400.00 | 10,950.00 | 11,375.00 | 11,375.00 | 11,894 |
| 2025-09-01 | 11,175.00 | 11,275.00 | 10,750.00 | 11,225.00 | 11,225.00 | 975 |
| 2025-08-29 | 11,125.00 | 11,225.00 | 11,025.00 | 11,175.00 | 11,175.00 | 2,376 |
| 2025-08-28 | 11,150.00 | 11,150.00 | 10,950.00 | 11,125.00 | 11,125.00 | 1,838 |
| 2025-08-27 | 11,150.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | 6,252 |
| 2025-08-26 | 11,400.00 | 11,450.00 | 11,175.00 | 11,325.00 | 11,325.00 | 9,848 |
| 2025-08-25 | 11,025.00 | 11,450.00 | 11,025.00 | 11,400.00 | 11,400.00 | 7,613 |
| 2025-08-22 | 10,650.00 | 11,075.00 | 10,650.00 | 11,025.00 | 11,025.00 | 10,299 |
| 2025-08-21 | 10,375.00 | 10,700.00 | 10,350.00 | 10,625.00 | 10,625.00 | 1,642 |
| 2025-08-20 | 10,500.00 | 10,675.00 | 10,400.00 | 10,400.00 | 10,400.00 | 31,470 |
| 2025-08-19 | 10,775.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 20,795 |
| 2025-08-18 | 10,600.00 | 10,800.00 | 10,600.00 | 10,725.00 | 10,725.00 | 6,148 |
| 2025-08-14 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | 10,525.00 | 12,935 |
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.