Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 10,800.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 3,568 |
| 2025-08-12 | 10,500.00 | 10,775.00 | 10,500.00 | 10,700.00 | 10,700.00 | 3,026 |
| 2025-08-11 | 10,750.00 | 10,750.00 | 10,475.00 | 10,500.00 | 10,500.00 | 11,539 |
| 2025-08-08 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 6,098 |
| 2025-08-07 | 10,500.00 | 10,700.00 | 10,350.00 | 10,375.00 | 10,375.00 | 11,099 |
| 2025-08-06 | 10,400.00 | 10,475.00 | 10,250.00 | 10,325.00 | 10,325.00 | 11,483 |
| 2025-08-05 | 10,525.00 | 10,550.00 | 10,250.00 | 10,475.00 | 10,475.00 | 9,806 |
| 2025-08-04 | 10,825.00 | 11,000.00 | 10,425.00 | 10,450.00 | 10,450.00 | 18,634 |
| 2025-08-01 | 10,950.00 | 11,075.00 | 10,775.00 | 10,975.00 | 10,975.00 | 27,849 |
| 2025-07-31 | 10,825.00 | 11,200.00 | 10,425.00 | 11,075.00 | 11,075.00 | 34,767 |
| 2025-07-30 | 10,250.00 | 10,800.00 | 10,050.00 | 10,775.00 | 10,775.00 | 55,768 |
| 2025-07-29 | 10,225.00 | 10,425.00 | 10,075.00 | 10,175.00 | 10,175.00 | 30,187 |
| 2025-07-28 | 10,250.00 | 10,300.00 | 10,050.00 | 10,275.00 | 10,275.00 | 39,513 |
| 2025-07-25 | 9,970.00 | 10,250.00 | 9,790.00 | 10,225.00 | 10,225.00 | 9,930 |
| 2025-07-24 | 10,000.00 | 10,100.00 | 9,860.00 | 10,025.00 | 10,025.00 | 11,011 |
| 2025-07-23 | 10,000.00 | 10,225.00 | 10,000.00 | 10,075.00 | 10,075.00 | 23,815 |
| 2025-07-22 | 10,000.00 | 10,200.00 | 9,910.00 | 9,990.00 | 9,990.00 | 6,582 |
| 2025-07-21 | 9,890.00 | 10,150.00 | 9,890.00 | 10,050.00 | 10,050.00 | 3,653 |
| 2025-07-18 | 9,900.00 | 9,950.00 | 9,730.00 | 9,820.00 | 9,820.00 | 2,941 |
| 2025-07-17 | 9,810.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,890.00 | 7,553 |
| 2025-07-16 | 9,570.00 | 9,920.00 | 9,560.00 | 9,880.00 | 9,880.00 | 24,375 |
| 2025-07-15 | 10,200.00 | 10,225.00 | 9,950.00 | 9,990.00 | 9,990.00 | 4,157 |
| 2025-07-14 | 10,175.00 | 10,275.00 | 10,050.00 | 10,200.00 | 10,200.00 | 20,060 |
| 2025-07-11 | 10,025.00 | 10,325.00 | 10,025.00 | 10,250.00 | 10,250.00 | 14,511 |
| 2025-07-10 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 11,379 |
| 2025-07-08 | 10,200.00 | 10,275.00 | 10,100.00 | 10,225.00 | 10,225.00 | 7,505 |
| 2025-07-07 | 9,880.00 | 10,150.00 | 9,870.00 | 10,125.00 | 10,125.00 | 9,280 |
| 2025-07-04 | 9,820.00 | 9,990.00 | 9,820.00 | 9,880.00 | 9,880.00 | 3,173 |
| 2025-07-03 | 10,000.00 | 10,125.00 | 9,600.00 | 9,800.00 | 9,800.00 | 5,724 |
| 2025-07-02 | 9,600.00 | 9,900.00 | 9,500.00 | 9,870.00 | 9,870.00 | 12,430 |
| 2025-07-01 | 9,000.00 | 9,430.00 | 9,000.00 | 9,400.00 | 9,400.00 | 22,780 |
| 2025-06-30 | 9,050.00 | 9,280.00 | 9,050.00 | 9,100.00 | 9,100.00 | 5,596 |
| 2025-06-27 | 9,240.00 | 9,280.00 | 9,100.00 | 9,230.00 | 9,230.00 | 12,285 |
| 2025-06-26 | 8,990.00 | 9,340.00 | 8,990.00 | 9,300.00 | 9,300.00 | 17,522 |
| 2025-06-25 | 8,790.00 | 8,960.00 | 8,770.00 | 8,960.00 | 8,960.00 | 3,772 |
| 2025-06-24 | 8,870.00 | 9,040.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2,386 |
| 2025-06-23 | 8,520.00 | 8,820.00 | 8,430.00 | 8,770.00 | 8,770.00 | 1,155 |
| 2025-06-19 | 8,740.00 | 8,850.00 | 8,510.00 | 8,760.00 | 8,760.00 | 442 |
| 2025-06-18 | 8,800.00 | 8,880.00 | 8,680.00 | 8,780.00 | 8,780.00 | 3,086 |
| 2025-06-17 | 8,900.00 | 9,030.00 | 8,700.00 | 8,810.00 | 8,810.00 | 3,915 |
| 2025-06-13 | 8,650.00 | 8,950.00 | 8,490.00 | 8,920.00 | 8,920.00 | 17,687 |
| 2025-06-12 | 8,660.00 | 8,720.00 | 8,600.00 | 8,630.00 | 8,630.00 | 12,033 |
| 2025-06-11 | 8,770.00 | 8,840.00 | 8,650.00 | 8,700.00 | 8,700.00 | 4,454 |
| 2025-06-10 | 8,790.00 | 8,830.00 | 8,680.00 | 8,820.00 | 8,820.00 | 2,938 |
| 2025-06-09 | 8,820.00 | 8,820.00 | 8,670.00 | 8,750.00 | 8,750.00 | 14,258 |
| 2025-06-06 | 8,650.00 | 8,710.00 | 8,540.00 | 8,680.00 | 8,680.00 | 5,949 |
| 2025-06-05 | 8,600.00 | 8,620.00 | 8,510.00 | 8,560.00 | 8,560.00 | 1,400 |
| 2025-06-04 | 8,600.00 | 8,630.00 | 8,500.00 | 8,540.00 | 8,540.00 | 1,110 |
| 2025-06-03 | 8,430.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 3,192 |
| 2025-06-02 | 8,450.00 | 8,710.00 | 8,420.00 | 8,560.00 | 8,560.00 | 5,247 |
| 2025-05-30 | 8,230.00 | 8,290.00 | 8,180.00 | 8,250.00 | 8,250.00 | 3,666 |
| 2025-05-29 | 8,280.00 | 8,420.00 | 8,280.00 | 8,340.00 | 8,340.00 | 7,633 |
| 2025-05-28 | 8,320.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,270.00 | 2,470 |
| 2025-05-27 | 8,070.00 | 8,330.00 | 8,070.00 | 8,320.00 | 8,320.00 | 3,247 |
| 2025-05-26 | 8,390.00 | 8,390.00 | 7,950.00 | 8,130.00 | 8,130.00 | 461 |
| 2025-05-23 | 7,950.00 | 8,120.00 | 7,950.00 | 8,060.00 | 8,060.00 | 4,450 |
| 2025-05-22 | 8,100.00 | 8,140.00 | 8,000.00 | 8,070.00 | 8,070.00 | 4,273 |
| 2025-05-21 | 8,370.00 | 8,370.00 | 8,140.00 | 8,140.00 | 8,140.00 | 4,337 |
| 2025-05-20 | 8,290.00 | 8,350.00 | 8,210.00 | 8,270.00 | 8,270.00 | 1,706 |
| 2025-05-19 | 8,250.00 | 8,250.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1,684 |
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.