Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	221.98	221.98	221.98	221.98	191.28	0
2024-05-23	224.70	224.70	221.98	221.98	191.28	12
2024-05-22	220.88	220.88	220.88	220.88	190.34	0
2024-05-21	222.20	222.20	220.88	220.88	190.34	22
2024-05-20	223.00	223.08	223.00	223.08	192.23	26
2024-05-17	219.75	223.00	219.75	223.00	192.16	3
2024-05-16	221.54	222.42	221.54	222.42	191.66	301
2024-05-15	221.00	222.09	221.00	221.76	191.10	147
2024-05-14	219.41	220.00	218.90	220.00	189.58	400
2024-05-13	219.00	219.00	219.00	219.00	188.72	60
2024-05-10	215.00	215.67	215.00	215.67	185.85	3
2024-05-09	211.50	212.80	211.50	212.80	183.37	20
2024-05-08	206.00	206.00	203.80	203.80	175.62	18
2024-05-07	205.10	206.00	203.80	206.00	177.51	202
2024-05-06	205.01	205.01	201.80	201.80	173.90	46
2024-05-03	209.00	209.00	204.33	204.80	176.48	295
2024-05-02	208.84	209.00	206.22	209.00	180.10	187
2024-04-30	221.93	221.93	219.54	220.00	189.58	83
2024-04-29	223.74	223.74	219.80	221.93	181.83	289
2024-04-26	218.00	224.84	218.00	223.74	183.32	25
2024-04-25	218.02	219.34	217.97	219.34	179.71	55
2024-04-24	225.06	225.06	216.92	217.58	178.27	76
2024-04-23	225.09	225.09	218.02	218.90	179.35	328
2024-04-22	225.06	225.06	222.42	222.42	182.24	104
2024-04-19	216.43	224.48	216.43	224.48	183.92	311
2024-04-18	225.00	225.00	224.40	224.40	183.86	101
2024-04-17	222.86	222.86	222.86	222.86	182.60	1
2024-04-16	220.23	220.23	219.81	219.81	180.10	101
2024-04-15	218.24	218.24	218.24	218.24	178.81	0
2024-04-12	218.24	218.24	218.24	218.24	178.81	0
2024-04-11	218.24	218.24	218.24	218.24	178.81	0
2024-04-10	218.24	218.24	218.24	218.24	178.81	0
2024-04-09	218.24	218.24	218.24	218.24	178.81	2
2024-04-08	206.64	206.64	206.64	206.64	169.31	0
2024-04-05	206.64	206.64	206.64	206.64	169.31	0
2024-04-04	206.64	206.64	206.64	206.64	169.31	30
2024-04-03	209.37	209.37	207.69	207.69	170.17	61
2024-04-02	204.80	204.80	204.80	204.80	167.80	0
2024-04-01	204.80	204.80	204.80	204.80	167.80	0
2024-03-28	204.80	204.80	204.80	204.80	167.80	0
2024-03-27	204.80	204.80	204.80	204.80	167.80	1
2024-03-26	204.80	204.80	204.80	204.80	167.80	0
2024-03-25	204.80	204.80	204.80	204.80	167.80	15
2024-03-22	205.20	205.20	205.20	205.20	168.13	0
2024-03-21	199.52	205.20	199.52	205.20	168.13	34
2024-03-20	203.60	203.60	203.60	203.60	166.82	29
2024-03-19	199.20	199.20	199.20	199.20	163.21	0
2024-03-18	199.20	199.20	199.20	199.20	163.21	5
2024-03-15	198.00	198.00	197.20	197.20	161.57	3
2024-03-14	200.40	200.40	200.40	200.40	164.19	1
2024-03-13	202.00	202.00	202.00	202.00	165.51	73
2024-03-12	201.00	201.00	201.00	201.00	164.69	100
2024-03-11	199.50	199.50	198.20	198.60	162.72	167
2024-03-08	198.74	199.50	198.74	199.50	163.46	50
2024-03-07	195.13	195.13	195.13	195.13	159.88	0
2024-03-06	198.00	198.00	195.13	195.13	159.88	14
2024-03-05	201.00	201.00	201.00	201.00	164.69	0
2024-03-04	201.00	201.00	201.00	201.00	164.69	0
2024-03-01	201.00	201.00	201.00	201.00	164.69	28
2024-02-29	202.40	202.40	202.40	202.40	165.83	150

← NewerPage 11 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.