Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,940.00 | 9,050.00 | 8,720.00 | 8,920.00 | 8,920.00 | 7,217 |
| 2025-02-11 | 9,260.00 | 9,260.00 | 8,860.00 | 8,940.00 | 8,940.00 | 10,275 |
| 2025-02-10 | 8,940.00 | 9,350.00 | 8,820.00 | 9,230.00 | 9,230.00 | 12,619 |
| 2025-02-07 | 9,000.00 | 9,140.00 | 8,800.00 | 8,930.00 | 8,930.00 | 4,516 |
| 2025-02-06 | 8,850.00 | 9,170.00 | 8,710.00 | 8,990.00 | 8,990.00 | 6,410 |
| 2025-02-05 | 9,150.00 | 9,320.00 | 8,820.00 | 8,850.00 | 8,850.00 | 9,056 |
| 2025-02-04 | 9,150.00 | 9,270.00 | 8,800.00 | 9,150.00 | 9,150.00 | 2,515 |
| 2025-02-03 | 8,500.00 | 9,150.00 | 8,480.00 | 9,130.00 | 9,130.00 | 5,654 |
| 2025-01-31 | 9,000.00 | 9,140.00 | 8,840.00 | 8,890.00 | 8,890.00 | 9,368 |
| 2025-01-30 | 8,810.00 | 8,990.00 | 8,800.00 | 8,950.00 | 8,950.00 | 8,928 |
| 2025-01-29 | 8,510.00 | 8,840.00 | 8,500.00 | 8,720.00 | 8,720.00 | 4,227 |
| 2025-01-28 | 8,670.00 | 8,670.00 | 8,340.00 | 8,490.00 | 8,490.00 | 7,660 |
| 2025-01-27 | 8,450.00 | 8,630.00 | 8,290.00 | 8,510.00 | 8,510.00 | 2,156 |
| 2025-01-24 | 8,750.00 | 9,130.00 | 8,320.00 | 8,560.00 | 8,560.00 | 4,645 |
| 2025-01-23 | 8,670.00 | 8,670.00 | 8,470.00 | 8,620.00 | 8,620.00 | 1,395 |
| 2025-01-22 | 8,460.00 | 8,630.00 | 8,460.00 | 8,550.00 | 8,550.00 | 7,741 |
| 2025-01-21 | 8,700.00 | 8,720.00 | 8,500.00 | 8,630.00 | 8,630.00 | 7,789 |
| 2025-01-20 | 8,450.00 | 8,800.00 | 8,450.00 | 8,720.00 | 8,720.00 | 914 |
| 2025-01-17 | 8,650.00 | 8,790.00 | 8,530.00 | 8,660.00 | 8,660.00 | 8,202 |
| 2025-01-16 | 8,730.00 | 8,760.00 | 8,460.00 | 8,650.00 | 8,650.00 | 52,829 |
| 2025-01-15 | 8,570.00 | 8,750.00 | 8,450.00 | 8,710.00 | 8,710.00 | 17,139 |
| 2025-01-14 | 8,880.00 | 8,880.00 | 8,510.00 | 8,570.00 | 8,570.00 | 22,544 |
| 2025-01-13 | 8,700.00 | 8,790.00 | 8,560.00 | 8,650.00 | 8,650.00 | 23,084 |
| 2025-01-10 | 8,460.00 | 8,890.00 | 8,460.00 | 8,530.00 | 8,530.00 | 18,275 |
| 2025-01-09 | 8,700.00 | 8,750.00 | 8,410.00 | 8,680.00 | 8,680.00 | 1,801 |
| 2025-01-08 | 9,000.00 | 9,290.00 | 8,550.00 | 8,640.00 | 8,640.00 | 5,810 |
| 2025-01-07 | 8,800.00 | 9,020.00 | 8,730.00 | 8,750.00 | 8,750.00 | 15,069 |
| 2025-01-06 | 8,800.00 | 8,870.00 | 8,650.00 | 8,820.00 | 8,820.00 | 17,720 |
| 2025-01-03 | 8,770.00 | 8,880.00 | 8,500.00 | 8,700.00 | 8,700.00 | 8,099 |
| 2025-01-02 | 8,700.00 | 8,830.00 | 8,570.00 | 8,650.00 | 8,650.00 | 33,090 |
| 2024-12-30 | 8,600.00 | 8,900.00 | 8,460.00 | 8,520.00 | 8,520.00 | 8,230 |
| 2024-12-27 | 8,600.00 | 8,770.00 | 8,530.00 | 8,600.00 | 8,600.00 | 6,292 |
| 2024-12-26 | 8,480.00 | 8,650.00 | 8,380.00 | 8,600.00 | 8,600.00 | 5,609 |
| 2024-12-24 | 8,450.00 | 8,640.00 | 8,440.00 | 8,470.00 | 8,470.00 | 934 |
| 2024-12-23 | 8,450.00 | 8,740.00 | 8,290.00 | 8,490.00 | 8,490.00 | 13,289 |
| 2024-12-20 | 8,300.00 | 8,800.00 | 8,300.00 | 8,480.00 | 8,480.00 | 5,636 |
| 2024-12-19 | 8,690.00 | 8,880.00 | 8,300.00 | 8,350.00 | 8,350.00 | 5,348 |
| 2024-12-18 | 8,790.00 | 8,930.00 | 8,650.00 | 8,690.00 | 8,690.00 | 5,376 |
| 2024-12-17 | 8,400.00 | 8,650.00 | 8,350.00 | 8,650.00 | 8,650.00 | 10,208 |
| 2024-12-16 | 8,350.00 | 8,590.00 | 8,310.00 | 8,440.00 | 8,440.00 | 37,452 |
| 2024-12-13 | 8,600.00 | 8,610.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,954 |
| 2024-12-12 | 8,480.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 8,673 |
| 2024-12-11 | 8,610.00 | 8,650.00 | 8,450.00 | 8,570.00 | 8,570.00 | 2,298 |
| 2024-12-10 | 8,640.00 | 8,730.00 | 8,480.00 | 8,620.00 | 8,620.00 | 8,373 |
| 2024-12-09 | 8,490.00 | 8,780.00 | 8,490.00 | 8,650.00 | 8,650.00 | 6,700 |
| 2024-12-06 | 8,760.00 | 8,890.00 | 8,360.00 | 8,490.00 | 8,490.00 | 3,283 |
| 2024-12-05 | 9,080.00 | 9,130.00 | 8,740.00 | 8,760.00 | 8,760.00 | 3,947 |
| 2024-12-04 | 8,800.00 | 9,080.00 | 8,450.00 | 8,990.00 | 8,990.00 | 4,975 |
| 2024-12-03 | 8,980.00 | 9,160.00 | 8,780.00 | 8,850.00 | 8,850.00 | 17,440 |
| 2024-12-02 | 9,600.00 | 9,600.00 | 9,070.00 | 9,140.00 | 9,140.00 | 20,269 |
| 2024-11-29 | 8,900.00 | 9,300.00 | 8,900.00 | 9,250.00 | 9,250.00 | 7,189 |
| 2024-11-28 | 9,250.00 | 9,250.00 | 9,090.00 | 9,200.00 | 9,200.00 | 886 |
| 2024-11-27 | 9,200.00 | 9,200.00 | 8,960.00 | 9,090.00 | 9,090.00 | 4,965 |
| 2024-11-26 | 9,410.00 | 9,410.00 | 8,920.00 | 9,110.00 | 9,110.00 | 10,980 |
| 2024-11-25 | 9,100.00 | 9,520.00 | 9,100.00 | 9,410.00 | 9,410.00 | 7,686 |
| 2024-11-22 | 9,430.00 | 9,430.00 | 9,100.00 | 9,250.00 | 9,250.00 | 9,430 |
| 2024-11-21 | 9,070.00 | 9,390.00 | 9,060.00 | 9,350.00 | 9,350.00 | 1,993 |
| 2024-11-20 | 9,300.00 | 9,400.00 | 9,060.00 | 9,390.00 | 9,390.00 | 2,408 |
| 2024-11-19 | 8,900.00 | 9,500.00 | 8,900.00 | 9,360.00 | 9,360.00 | 19,434 |
| 2024-11-15 | 9,540.00 | 9,720.00 | 9,330.00 | 9,370.00 | 9,370.00 | 68,341 |
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.