Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8,130.00 | 8,230.00 | 8,030.00 | 8,220.00 | 8,220.00 | 1,643 |
| 2025-05-15 | 8,070.00 | 8,200.00 | 8,010.00 | 8,130.00 | 8,130.00 | 7,502 |
| 2025-05-14 | 8,130.00 | 8,280.00 | 8,130.00 | 8,210.00 | 8,210.00 | 1,739 |
| 2025-05-13 | 8,320.00 | 8,360.00 | 8,270.00 | 8,350.00 | 8,350.00 | 1,767 |
| 2025-05-12 | 8,290.00 | 8,430.00 | 8,160.00 | 8,300.00 | 8,300.00 | 4,189 |
| 2025-05-09 | 7,970.00 | 8,270.00 | 7,850.00 | 8,200.00 | 8,200.00 | 2,936 |
| 2025-05-08 | 8,400.00 | 8,470.00 | 8,320.00 | 8,410.00 | 8,409.55 | 2,970 |
| 2025-05-07 | 8,750.00 | 8,770.00 | 8,450.00 | 8,460.00 | 8,459.55 | 8,250 |
| 2025-05-06 | 8,900.00 | 9,060.00 | 8,800.00 | 8,940.00 | 8,939.52 | 5,024 |
| 2025-05-05 | 8,960.00 | 9,080.00 | 8,830.00 | 9,010.00 | 9,009.52 | 3,385 |
| 2025-04-30 | 8,740.00 | 8,770.00 | 8,530.00 | 8,610.00 | 8,609.54 | 2,317 |
| 2025-04-29 | 8,850.00 | 8,850.00 | 8,680.00 | 8,790.00 | 8,789.53 | 2,317 |
| 2025-04-28 | 8,640.00 | 8,740.00 | 8,500.00 | 8,660.00 | 8,660.00 | 3,124 |
| 2025-04-25 | 8,800.00 | 8,830.00 | 8,510.00 | 8,610.00 | 8,610.00 | 6,612 |
| 2025-04-24 | 8,750.00 | 8,820.00 | 8,630.00 | 8,710.00 | 8,710.00 | 4,683 |
| 2025-04-23 | 8,050.00 | 8,610.00 | 8,040.00 | 8,510.00 | 8,510.00 | 3,289 |
| 2025-04-22 | 7,680.00 | 8,040.00 | 7,680.00 | 8,040.00 | 8,040.00 | 2,941 |
| 2025-04-21 | 8,000.00 | 8,000.00 | 7,450.00 | 7,630.00 | 7,630.00 | 3,478 |
| 2025-04-16 | 8,360.00 | 8,450.00 | 7,950.00 | 7,970.00 | 7,970.00 | 9,350 |
| 2025-04-15 | 8,510.00 | 8,510.00 | 8,180.00 | 8,380.00 | 8,380.00 | 8,021 |
| 2025-04-14 | 8,900.00 | 8,900.00 | 8,150.00 | 8,510.00 | 8,510.00 | 5,416 |
| 2025-04-11 | 9,130.00 | 9,130.00 | 8,610.00 | 8,860.00 | 8,860.00 | 5,110 |
| 2025-04-10 | 8,840.00 | 8,970.00 | 8,420.00 | 8,840.00 | 8,840.00 | 9,900 |
| 2025-04-09 | 8,500.00 | 9,070.00 | 8,250.00 | 8,980.00 | 8,980.00 | 41,417 |
| 2025-04-08 | 9,130.00 | 9,200.00 | 8,400.00 | 8,430.00 | 8,430.00 | 33,992 |
| 2025-04-07 | 9,350.00 | 9,530.00 | 8,930.00 | 9,050.00 | 9,050.00 | 19,351 |
| 2025-04-04 | 9,490.00 | 9,550.00 | 9,270.00 | 9,410.00 | 9,410.00 | 2,867 |
| 2025-04-03 | 10,125.00 | 10,175.00 | 9,770.00 | 9,840.00 | 9,840.00 | 1,477 |
| 2025-04-01 | 10,050.00 | 10,425.00 | 10,050.00 | 10,175.00 | 10,175.00 | 1,753 |
| 2025-03-31 | 10,050.00 | 10,325.00 | 10,050.00 | 10,250.00 | 10,250.00 | 3,719 |
| 2025-03-28 | 10,275.00 | 10,275.00 | 10,100.00 | 10,125.00 | 10,125.00 | 1,797 |
| 2025-03-27 | 10,075.00 | 10,350.00 | 10,050.00 | 10,275.00 | 10,275.00 | 16,730 |
| 2025-03-26 | 10,500.00 | 10,525.00 | 10,250.00 | 10,250.00 | 10,250.00 | 12,408 |
| 2025-03-25 | 10,200.00 | 10,500.00 | 10,200.00 | 10,475.00 | 10,475.00 | 6,587 |
| 2025-03-21 | 10,475.00 | 10,475.00 | 10,125.00 | 10,175.00 | 10,175.00 | 8,257 |
| 2025-03-20 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 4,570 |
| 2025-03-19 | 10,700.00 | 10,950.00 | 10,575.00 | 10,625.00 | 10,625.00 | 4,674 |
| 2025-03-18 | 10,550.00 | 10,750.00 | 10,425.00 | 10,700.00 | 10,700.00 | 22,340 |
| 2025-03-17 | 10,200.00 | 10,425.00 | 10,200.00 | 10,375.00 | 10,375.00 | 20,002 |
| 2025-03-14 | 9,990.00 | 10,275.00 | 9,990.00 | 10,175.00 | 10,175.00 | 13,153 |
| 2025-03-13 | 9,850.00 | 10,050.00 | 9,820.00 | 9,940.00 | 9,940.00 | 10,436 |
| 2025-03-12 | 9,840.00 | 10,025.00 | 9,760.00 | 9,860.00 | 9,860.00 | 10,945 |
| 2025-03-11 | 9,600.00 | 9,820.00 | 9,510.00 | 9,800.00 | 9,800.00 | 14,644 |
| 2025-03-10 | 9,610.00 | 9,790.00 | 9,500.00 | 9,650.00 | 9,650.00 | 29,750 |
| 2025-03-07 | 9,610.00 | 9,620.00 | 9,320.00 | 9,510.00 | 9,510.00 | 14,603 |
| 2025-03-06 | 9,400.00 | 9,510.00 | 9,190.00 | 9,440.00 | 9,440.00 | 19,459 |
| 2025-03-05 | 9,000.00 | 9,300.00 | 8,600.00 | 9,300.00 | 9,300.00 | 9,479 |
| 2025-02-28 | 8,770.00 | 8,930.00 | 8,710.00 | 8,780.00 | 8,780.00 | 2,135 |
| 2025-02-27 | 8,940.00 | 8,980.00 | 8,760.00 | 8,880.00 | 8,880.00 | 16,274 |
| 2025-02-26 | 9,000.00 | 9,200.00 | 8,720.00 | 8,950.00 | 8,950.00 | 6,864 |
| 2025-02-25 | 9,100.00 | 9,190.00 | 8,730.00 | 8,840.00 | 8,840.00 | 12,960 |
| 2025-02-24 | 8,900.00 | 9,060.00 | 8,780.00 | 8,990.00 | 8,990.00 | 1,722 |
| 2025-02-21 | 9,000.00 | 9,200.00 | 8,890.00 | 8,970.00 | 8,970.00 | 7,323 |
| 2025-02-20 | 9,200.00 | 9,320.00 | 8,990.00 | 9,060.00 | 9,060.00 | 30,314 |
| 2025-02-19 | 9,160.00 | 9,250.00 | 8,500.00 | 9,130.00 | 9,130.00 | 82,202 |
| 2025-02-18 | 9,300.00 | 9,520.00 | 8,950.00 | 9,500.00 | 9,500.00 | 36,280 |
| 2025-02-17 | 9,200.00 | 9,560.00 | 8,600.00 | 9,270.00 | 9,270.00 | 1,387 |
| 2025-02-14 | 8,700.00 | 9,090.00 | 8,700.00 | 9,090.00 | 9,090.00 | 4,540 |
| 2025-02-13 | 8,850.00 | 9,150.00 | 8,740.00 | 8,830.00 | 8,830.00 | 3,693 |
| 2025-02-12 | 8,940.00 | 9,050.00 | 8,720.00 | 8,920.00 | 8,920.00 | 7,217 |
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.