Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	218.31	218.31	218.31	218.31	166.56	10
2023-03-09	226.22	226.22	226.22	226.22	172.59	1
2023-03-08	227.81	227.81	227.81	227.81	173.81	10
2023-03-07	228.83	229.10	227.25	227.25	173.38	62
2023-03-06	234.00	237.00	231.41	232.07	177.06	795
2023-03-03	233.22	236.23	232.81	233.75	178.34	276
2023-03-02	231.48	233.06	230.00	232.83	177.64	2,102
2023-03-01	227.55	230.79	226.68	228.73	174.51	572
2023-02-28	213.20	226.00	213.20	225.70	172.20	438
2023-02-27	213.25	220.88	213.25	218.18	166.46	2,060
2023-02-24	210.43	213.71	209.93	213.25	162.70	599
2023-02-23	207.40	207.53	207.00	207.53	158.34	260
2023-02-22	209.07	209.07	208.31	208.31	158.93	3
2023-02-17	209.79	211.47	209.79	211.47	161.34	295
2023-02-16	215.00	217.06	211.87	214.41	163.58	1,858
2023-02-15	211.00	214.00	211.00	214.00	163.27	470
2023-02-14	198.00	204.40	198.00	204.40	155.95	141
2023-02-13	195.40	195.86	194.90	194.96	148.75	181
2023-02-10	197.63	199.39	197.63	199.34	152.09	1,727
2023-02-08	205.00	205.00	202.20	204.23	155.82	4,130
2023-02-07	210.00	210.00	210.00	210.00	160.22	1
2023-02-06	208.00	208.00	208.00	208.00	158.69	0
2023-02-03	208.00	208.00	208.00	208.00	158.69	201
2023-02-02	186.02	202.33	186.02	202.33	154.37	19
2023-02-01	203.45	203.45	202.40	202.94	154.83	20
2023-01-31	200.00	203.80	198.78	203.74	155.44	20
2023-01-30	210.02	212.60	201.31	202.43	154.44	27
2023-01-27	203.00	205.90	203.00	205.90	157.09	131
2023-01-26	195.00	204.16	195.00	203.00	154.88	112
2023-01-25	203.07	203.07	201.39	201.47	153.71	132
2023-01-24	200.40	202.61	200.40	202.57	154.55	51
2023-01-23	195.88	205.55	195.88	202.17	154.25	1,236
2023-01-20	191.65	196.60	191.65	192.95	147.21	111
2023-01-19	184.84	184.84	184.84	184.84	141.02	1
2023-01-18	182.72	185.50	182.72	185.37	141.43	322
2023-01-17	183.36	183.36	183.25	183.25	139.81	55
2023-01-16	183.15	183.15	183.15	183.15	139.73	0
2023-01-13	182.56	183.15	182.56	183.15	139.73	1,519
2023-01-12	179.48	181.47	179.38	180.48	137.70	604
2023-01-11	176.95	179.82	176.95	179.30	136.80	77
2023-01-10	171.26	174.63	171.26	174.47	133.11	182
2023-01-09	172.12	172.12	171.26	171.26	130.66	128
2023-01-06	167.95	169.15	164.12	167.99	128.17	22
2023-01-05	167.95	167.95	167.95	167.95	128.14	110
2023-01-04	163.36	163.36	163.36	163.36	124.64	0
2023-01-03	164.52	164.52	160.77	163.36	124.64	15
2023-01-02	164.52	164.52	164.52	164.52	125.52	0
2022-12-29	162.56	164.52	162.56	164.52	125.52	402
2022-12-28	162.40	162.40	162.40	162.40	123.90	5
2022-12-27	166.24	166.24	166.24	166.24	126.83	122
2022-12-26	162.74	162.74	162.74	162.74	124.16	10
2022-12-23	159.68	160.16	159.68	160.16	122.19	511
2022-12-22	159.69	159.69	159.69	159.69	121.84	10
2022-12-21	158.50	159.36	158.50	159.36	121.58	1,334
2022-12-20	155.27	155.27	155.27	155.27	118.46	30
2022-12-19	153.78	153.78	153.78	153.78	117.33	3
2022-12-16	152.42	152.42	152.42	152.42	116.29	1
2022-12-15	157.14	157.14	157.14	157.14	119.89	1
2022-12-14	162.00	162.00	159.05	159.48	121.68	864
2022-12-13	165.70	165.70	161.79	162.84	124.24	503

← NewerPage 16 of 21 · 1,247 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.