Ternium S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	190.70	190.70	188.60	188.60	162.52	20
2024-08-16	188.48	190.71	188.48	190.71	164.34	202
2024-08-15	193.99	193.99	192.50	192.50	165.88	1,025
2024-08-14	188.10	188.10	188.10	188.10	162.09	150
2024-08-13	189.16	189.16	189.16	189.16	163.00	0
2024-08-12	189.91	189.91	189.16	189.16	163.00	20
2024-08-09	187.74	187.74	187.74	187.74	161.78	0
2024-08-08	187.74	187.74	187.74	187.74	161.78	136
2024-08-07	190.38	190.38	186.58	187.37	161.46	127
2024-08-06	186.22	187.34	185.85	185.85	160.15	4
2024-08-05	189.43	189.43	181.00	186.39	160.62	15
2024-08-02	191.25	191.25	186.39	189.43	163.24	427
2024-08-01	197.40	197.40	191.25	191.25	164.80	63
2024-07-31	195.50	197.00	193.80	197.00	169.76	1,706
2024-07-30	202.00	202.00	202.00	202.00	174.07	101
2024-07-29	205.40	205.40	200.86	202.01	174.08	63
2024-07-26	202.20	204.00	202.20	204.00	175.79	350
2024-07-25	199.40	199.40	199.40	199.40	171.83	0
2024-07-24	199.40	199.40	199.40	199.40	171.83	0
2024-07-23	202.20	202.20	199.40	199.40	171.83	2
2024-07-22	200.00	200.00	198.00	199.60	172.00	5
2024-07-19	198.00	199.60	198.00	199.60	172.00	6
2024-07-18	204.40	204.40	201.33	201.33	173.49	27
2024-07-17	201.80	201.80	201.80	201.80	173.90	2
2024-07-16	205.20	205.20	201.80	201.80	173.90	111
2024-07-15	205.00	206.00	205.00	206.00	177.51	2
2024-07-12	205.00	206.88	205.00	205.00	176.65	1,005
2024-07-11	197.00	205.00	197.00	205.00	176.65	726
2024-07-10	200.80	200.80	200.00	200.40	172.69	321
2024-07-09	206.57	206.57	206.57	206.57	178.01	0
2024-07-08	206.57	206.57	206.57	206.57	178.01	1
2024-07-05	207.59	207.69	207.48	207.48	178.79	401
2024-07-04	210.19	210.19	210.19	210.19	181.13	10
2024-07-03	212.12	212.12	212.11	212.11	182.78	4
2024-07-02	210.00	212.10	210.00	212.10	182.77	101
2024-07-01	209.79	209.79	209.79	209.79	180.78	0
2024-06-28	209.79	210.84	209.79	209.79	180.78	4
2024-06-27	206.20	206.20	205.80	205.80	177.34	60
2024-06-26	201.82	203.71	201.82	203.71	175.54	102
2024-06-25	200.60	200.60	199.20	199.20	171.65	2
2024-06-24	199.19	199.19	198.51	198.51	171.06	3
2024-06-21	199.60	200.80	199.00	200.20	172.52	52
2024-06-20	201.48	202.60	200.83	200.83	173.06	78
2024-06-19	202.74	204.00	202.74	204.00	175.79	100
2024-06-18	202.00	202.00	197.60	201.60	173.72	188
2024-06-17	204.20	204.20	202.80	204.00	175.79	104
2024-06-14	204.80	204.80	204.80	204.80	176.48	1
2024-06-13	205.00	205.00	205.00	205.00	176.65	1
2024-06-12	205.50	207.20	205.50	207.20	178.55	13
2024-06-11	206.24	206.24	205.50	205.50	177.08	51
2024-06-10	206.24	206.24	206.24	206.24	177.72	40
2024-06-07	208.76	208.76	207.99	207.99	179.23	15
2024-06-06	216.18	216.18	216.18	216.18	186.29	7
2024-06-05	224.40	224.40	224.40	224.40	193.37	50
2024-06-04	225.86	225.86	225.86	225.86	194.63	1
2024-06-03	222.87	226.78	222.87	226.32	195.02	329
2024-05-31	225.28	225.28	225.28	225.28	194.13	1
2024-05-29	218.02	218.46	218.02	218.46	188.25	14
2024-05-28	220.22	221.10	220.22	221.05	190.48	202
2024-05-27	223.86	223.86	223.86	223.86	192.90	5

← NewerPage 10 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.