Ternium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 293.19 | 294.00 | 289.43 | 290.57 | 290.57 | 401 |
| 2026-10-15 | 291.45 | 291.46 | 290.01 | 290.01 | 290.01 | 33 |
| 2026-10-14 | 293.18 | 293.18 | 293.18 | 293.18 | 293.18 | 0 |
| 2026-10-13 | 289.52 | 293.18 | 287.20 | 293.18 | 293.18 | 138 |
| 2026-10-09 | 284.00 | 290.92 | 284.00 | 289.52 | 289.52 | 1,067 |
| 2026-10-08 | 282.24 | 282.24 | 282.24 | 282.24 | 282.24 | 300 |
| 2026-10-07 | 279.16 | 282.24 | 279.16 | 282.24 | 282.24 | 1,832 |
| 2026-10-06 | 285.07 | 285.07 | 285.07 | 285.07 | 285.07 | 604 |
| 2026-10-05 | 290.61 | 294.01 | 289.00 | 294.01 | 294.01 | 8,750 |
| 2026-10-02 | 291.43 | 295.39 | 291.43 | 295.39 | 295.39 | 1,019 |
| 2026-10-01 | 283.35 | 288.44 | 283.35 | 286.98 | 286.98 | 2,261 |
| 2026-09-30 | 288.44 | 288.44 | 288.44 | 288.44 | 288.44 | 0 |
| 2026-09-29 | 278.88 | 288.44 | 278.88 | 288.44 | 288.44 | 164 |
| 2026-09-28 | 287.37 | 287.67 | 284.49 | 284.49 | 284.49 | 141 |
| 2026-09-25 | 296.38 | 296.38 | 285.65 | 287.69 | 287.69 | 162 |
| 2026-09-24 | 288.27 | 292.32 | 287.38 | 288.26 | 288.26 | 727 |
| 2026-09-23 | 289.42 | 290.00 | 288.44 | 288.44 | 288.44 | 2,227 |
| 2026-09-22 | 287.39 | 289.71 | 285.21 | 288.26 | 288.26 | 651 |
| 2026-09-21 | 292.61 | 292.61 | 286.24 | 289.13 | 289.13 | 4,366 |
| 2026-09-18 | 291.90 | 294.90 | 291.90 | 294.90 | 294.90 | 40 |
| 2026-09-17 | 296.88 | 298.44 | 296.10 | 298.41 | 298.41 | 5,937 |
| 2026-09-16 | 297.88 | 297.88 | 292.43 | 292.90 | 292.90 | 1,769 |
| 2026-09-15 | 289.42 | 293.77 | 289.42 | 293.19 | 293.19 | 1,190 |
| 2026-09-14 | 294.64 | 294.64 | 287.10 | 287.10 | 287.10 | 640 |
| 2026-09-11 | 292.90 | 295.02 | 289.70 | 294.64 | 294.64 | 3,831 |
| 2026-09-10 | 295.80 | 295.80 | 290.40 | 294.00 | 294.00 | 352 |
| 2026-09-09 | 294.90 | 300.00 | 292.14 | 300.00 | 300.00 | 820 |
| 2026-09-08 | 298.50 | 300.00 | 294.30 | 297.30 | 297.30 | 1,650 |
| 2026-09-04 | 297.00 | 300.96 | 295.51 | 298.50 | 298.50 | 1,008 |
| 2026-09-03 | 246.99 | 296.09 | 246.99 | 296.09 | 296.09 | 1,170 |
| 2026-09-02 | 287.39 | 290.58 | 287.39 | 290.58 | 290.58 | 333 |
| 2026-09-01 | 285.32 | 287.55 | 282.60 | 286.71 | 286.71 | 2,252 |
| 2026-08-31 | 275.24 | 287.85 | 275.24 | 285.32 | 285.32 | 4,262 |
| 2026-08-28 | 288.50 | 288.50 | 281.00 | 281.00 | 281.00 | 4,809 |
| 2026-08-27 | 287.00 | 295.55 | 285.88 | 287.84 | 287.84 | 5,835 |
| 2026-08-26 | 284.44 | 290.50 | 284.43 | 285.04 | 285.04 | 5,194 |
| 2026-08-25 | 284.44 | 284.44 | 278.83 | 284.44 | 284.44 | 2,579 |
| 2026-08-24 | 289.00 | 289.72 | 279.26 | 281.01 | 281.01 | 7,874 |
| 2026-08-21 | 287.52 | 299.04 | 283.92 | 290.00 | 290.00 | 84 |
| 2026-08-20 | 280.28 | 285.08 | 279.44 | 282.80 | 282.80 | 565 |
| 2026-08-19 | 278.00 | 283.38 | 274.39 | 279.43 | 279.43 | 3,370 |
| 2026-08-18 | 278.04 | 280.00 | 277.48 | 280.00 | 280.00 | 2,250 |
| 2026-08-17 | 285.00 | 285.00 | 276.93 | 282.24 | 282.24 | 2,757 |
| 2026-08-14 | 281.96 | 288.80 | 280.56 | 288.80 | 288.80 | 1,292 |
| 2026-08-13 | 282.80 | 286.18 | 274.95 | 274.95 | 274.95 | 2,684 |
| 2026-08-12 | 283.36 | 284.20 | 280.83 | 282.80 | 282.80 | 458 |
| 2026-08-11 | 282.52 | 284.49 | 275.49 | 275.49 | 275.49 | 1,537 |
| 2026-08-10 | 274.30 | 281.62 | 274.30 | 279.72 | 279.72 | 663 |
| 2026-08-07 | 271.08 | 277.83 | 269.99 | 274.30 | 274.30 | 7,587 |
| 2026-08-06 | 271.88 | 271.89 | 263.76 | 266.56 | 266.56 | 2,264 |
| 2026-08-05 | 258.60 | 276.90 | 258.60 | 276.64 | 276.64 | 7,696 |
| 2026-08-04 | 258.50 | 262.00 | 258.50 | 258.60 | 258.60 | 15,254 |
| 2026-08-03 | 252.50 | 253.01 | 252.26 | 253.01 | 253.01 | 286 |
| 2026-07-31 | 248.45 | 249.45 | 247.90 | 249.25 | 249.25 | 6,822 |
| 2026-07-30 | 249.25 | 250.75 | 246.74 | 248.00 | 248.00 | 948 |
| 2026-07-29 | 249.00 | 249.00 | 243.24 | 246.01 | 246.01 | 31 |
| 2026-07-28 | 243.36 | 254.65 | 243.36 | 252.73 | 252.73 | 406 |
| 2026-07-27 | 242.16 | 243.36 | 238.41 | 243.36 | 243.36 | 1,041 |
| 2026-07-24 | 240.24 | 242.38 | 240.24 | 242.38 | 242.38 | 1,110 |
| 2026-07-23 | 238.05 | 241.50 | 238.05 | 239.21 | 239.21 | 174 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 6.2900 EUR |
| 2025-11-06 | 4.6182 EUR |
| 2025-05-07 | 9.8472 EUR |
| 2024-11-13 | 5.0689 EUR |
| 2024-04-30 | 10.9165 EUR |
| 2023-11-09 | 5.2045 EUR |
| 2023-05-03 | 8.5432 EUR |
| 2022-11-10 | 4.6897 EUR |
| 2022-05-04 | 8.6396 EUR |
| 2021-11-10 | 4.3163 EUR |
| 2021-05-04 | 10.7041 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.