Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9,810.00 | 9,980.00 | 9,590.00 | 9,660.00 | 9,659.77 | 7,659 |
| 2024-11-13 | 9,930.00 | 10,100.00 | 9,840.00 | 9,910.00 | 9,909.77 | 1,583 |
| 2024-11-12 | 10,125.00 | 10,575.00 | 9,810.00 | 9,930.00 | 9,929.77 | 8,781 |
| 2024-11-11 | 10,300.00 | 10,475.00 | 9,870.00 | 10,125.00 | 10,124.76 | 11,993 |
| 2024-11-08 | 10,225.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 6,190 |
| 2024-11-07 | 10,300.00 | 10,925.00 | 10,300.00 | 10,625.00 | 10,625.00 | 10,432 |
| 2024-11-06 | 10,400.00 | 10,750.00 | 10,400.00 | 10,625.00 | 10,625.00 | 15,683 |
| 2024-11-05 | 10,400.00 | 10,400.00 | 10,025.00 | 10,125.00 | 10,125.00 | 1,581 |
| 2024-11-04 | 9,910.00 | 10,175.00 | 9,730.00 | 10,075.00 | 10,075.00 | 3,158 |
| 2024-11-01 | 9,560.00 | 10,100.00 | 9,560.00 | 10,075.00 | 10,075.00 | 13,136 |
| 2024-10-31 | 9,780.00 | 9,850.00 | 9,610.00 | 9,800.00 | 9,800.00 | 1,150 |
| 2024-10-30 | 9,970.00 | 10,150.00 | 9,780.00 | 9,860.00 | 9,860.00 | 1,440 |
| 2024-10-29 | 10,200.00 | 10,300.00 | 10,025.00 | 10,075.00 | 10,075.00 | 4,209 |
| 2024-10-28 | 10,175.00 | 10,500.00 | 10,175.00 | 10,300.00 | 10,300.00 | 2,651 |
| 2024-10-25 | 10,350.00 | 10,525.00 | 10,275.00 | 10,275.00 | 10,275.00 | 3,074 |
| 2024-10-24 | 10,325.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1,085 |
| 2024-10-23 | 10,400.00 | 10,500.00 | 10,275.00 | 10,350.00 | 10,350.00 | 3,339 |
| 2024-10-22 | 10,300.00 | 10,450.00 | 10,225.00 | 10,300.00 | 10,300.00 | 4,709 |
| 2024-10-21 | 10,575.00 | 10,600.00 | 10,275.00 | 10,325.00 | 10,325.00 | 2,378 |
| 2024-10-18 | 10,700.00 | 10,775.00 | 10,500.00 | 10,525.00 | 10,525.00 | 7,938 |
| 2024-10-17 | 10,475.00 | 10,750.00 | 10,450.00 | 10,675.00 | 10,675.00 | 2,878 |
| 2024-10-16 | 10,150.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 5,218 |
| 2024-10-15 | 10,600.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,300.00 | 4,905 |
| 2024-10-14 | 10,550.00 | 10,650.00 | 10,350.00 | 10,575.00 | 10,575.00 | 2,106 |
| 2024-10-10 | 10,625.00 | 10,775.00 | 10,550.00 | 10,575.00 | 10,575.00 | 30,770 |
| 2024-10-09 | 10,875.00 | 10,875.00 | 10,525.00 | 10,625.00 | 10,625.00 | 3,716 |
| 2024-10-08 | 11,275.00 | 11,275.00 | 10,875.00 | 10,975.00 | 10,975.00 | 3,163 |
| 2024-10-07 | 11,275.00 | 11,475.00 | 11,250.00 | 11,325.00 | 11,325.00 | 3,145 |
| 2024-10-04 | 11,300.00 | 11,375.00 | 11,175.00 | 11,275.00 | 11,275.00 | 2,028 |
| 2024-10-03 | 11,350.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1,840 |
| 2024-10-02 | 11,700.00 | 11,825.00 | 11,400.00 | 11,475.00 | 11,475.00 | 3,070 |
| 2024-10-01 | 11,600.00 | 11,750.00 | 11,425.00 | 11,700.00 | 11,700.00 | 5,099 |
| 2024-09-30 | 11,400.00 | 11,425.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1,815 |
| 2024-09-27 | 11,325.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 6,774 |
| 2024-09-26 | 11,375.00 | 11,425.00 | 11,225.00 | 11,300.00 | 11,300.00 | 2,524 |
| 2024-09-25 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | 2,264 |
| 2024-09-24 | 11,100.00 | 11,400.00 | 11,100.00 | 11,175.00 | 11,175.00 | 4,561 |
| 2024-09-23 | 10,850.00 | 11,000.00 | 10,750.00 | 10,975.00 | 10,975.00 | 2,671 |
| 2024-09-20 | 11,175.00 | 11,175.00 | 10,600.00 | 10,725.00 | 10,725.00 | 13,708 |
| 2024-09-19 | 10,875.00 | 11,000.00 | 10,825.00 | 10,925.00 | 10,925.00 | 4,966 |
| 2024-09-18 | 10,825.00 | 10,825.00 | 10,525.00 | 10,600.00 | 10,600.00 | 16,042 |
| 2024-09-17 | 10,775.00 | 10,825.00 | 10,600.00 | 10,750.00 | 10,750.00 | 6,452 |
| 2024-09-16 | 10,525.00 | 10,675.00 | 10,400.00 | 10,650.00 | 10,650.00 | 10,452 |
| 2024-09-13 | 10,200.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 19,354 |
| 2024-09-12 | 9,800.00 | 10,225.00 | 9,800.00 | 10,200.00 | 10,200.00 | 6,438 |
| 2024-09-11 | 9,680.00 | 9,890.00 | 9,600.00 | 9,820.00 | 9,820.00 | 5,222 |
| 2024-09-10 | 9,760.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,670.00 | 17,304 |
| 2024-09-09 | 10,200.00 | 10,200.00 | 9,860.00 | 9,900.00 | 9,900.00 | 10,112 |
| 2024-09-06 | 10,325.00 | 10,500.00 | 10,075.00 | 10,150.00 | 10,150.00 | 9,171 |
| 2024-09-05 | 10,700.00 | 10,700.00 | 10,325.00 | 10,400.00 | 10,400.00 | 4,114 |
| 2024-09-04 | 10,775.00 | 10,825.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1,232 |
| 2024-09-03 | 11,100.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | 3,700 |
| 2024-09-02 | 11,100.00 | 11,950.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,539 |
| 2024-08-30 | 10,900.00 | 11,025.00 | 10,725.00 | 10,950.00 | 10,950.00 | 7,739 |
| 2024-08-29 | 11,000.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 4,180 |
| 2024-08-28 | 11,025.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,763 |
| 2024-08-27 | 11,500.00 | 11,500.00 | 11,075.00 | 11,225.00 | 11,225.00 | 7,619 |
| 2024-08-26 | 11,225.00 | 11,225.00 | 10,925.00 | 11,100.00 | 11,100.00 | 2,212 |
| 2024-08-23 | 11,000.00 | 11,050.00 | 10,900.00 | 11,025.00 | 11,025.00 | 3,018 |
| 2024-08-22 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 10,031 |
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.