Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	158.55	158.55	150.00	150.51	111.42	716
2022-09-13	162.00	162.00	158.55	158.55	117.38	12
2022-09-12	161.67	166.00	161.50	161.50	119.56	803
2022-09-09	156.48	164.96	156.48	163.63	121.14	368
2022-09-08	154.07	154.07	154.07	154.07	114.06	0
2022-09-06	157.00	157.00	154.07	154.07	114.06	3,705
2022-09-05	155.48	157.50	155.00	155.18	114.88	77
2022-09-02	167.00	167.00	154.50	155.48	115.10	1,279
2022-09-01	154.42	155.19	153.90	155.19	114.89	1,020
2022-08-31	161.15	163.68	161.15	161.76	119.75	18
2022-08-30	164.96	164.96	161.15	161.15	119.30	21
2022-08-29	163.60	164.96	163.60	164.96	122.12	251
2022-08-26	170.39	170.39	163.60	163.60	121.11	1,871
2022-08-25	172.25	172.25	171.84	171.84	127.21	74
2022-08-24	166.00	167.45	165.00	165.24	122.33	52
2022-08-23	166.99	167.04	166.99	167.04	123.66	2
2022-08-22	165.00	166.99	164.00	166.99	123.62	67
2022-08-19	170.00	170.00	167.80	167.80	124.22	144
2022-08-18	174.93	174.93	172.04	172.04	127.36	61
2022-08-17	180.54	180.54	173.70	173.70	128.59	512
2022-08-16	180.00	185.00	179.64	185.00	136.96	1,811
2022-08-15	177.90	177.90	176.94	176.94	130.99	45
2022-08-12	182.12	185.00	179.00	185.00	136.96	142
2022-08-11	180.72	184.50	180.72	184.50	136.59	9
2022-08-10	172.19	177.80	172.19	177.41	131.34	121
2022-08-09	169.57	172.19	169.28	172.19	127.47	15
2022-08-08	175.50	175.50	170.61	172.19	127.47	139
2022-08-05	184.50	184.50	184.50	184.50	136.59	6
2022-08-04	175.00	184.99	175.00	184.99	136.95	102
2022-08-03	178.85	181.80	178.00	179.77	133.08	151
2022-08-02	182.00	188.00	180.72	188.00	139.18	128
2022-08-01	180.18	180.18	180.18	180.18	133.39	6
2022-07-29	180.72	182.88	180.72	182.88	135.39	210
2022-07-28	182.42	182.42	179.61	181.74	134.54	52
2022-07-27	179.00	180.54	178.12	180.54	133.65	127
2022-07-26	180.00	181.00	179.28	180.69	133.77	78
2022-07-25	177.84	185.00	177.84	185.00	136.96	11
2022-07-22	184.55	185.50	182.90	182.90	135.40	5
2022-07-21	181.00	184.00	181.00	182.90	135.40	76
2022-07-20	180.00	183.00	180.00	183.00	135.48	2
2022-07-19	175.00	176.32	174.50	176.32	130.53	18
2022-07-18	173.34	174.25	169.68	170.09	125.92	802
2022-07-15	169.83	169.83	164.00	168.07	124.42	28
2022-07-14	180.00	180.00	165.96	166.66	123.38	1,102
2022-07-13	184.32	184.32	184.32	184.32	136.45	100
2022-07-12	184.32	184.32	184.32	184.32	136.45	28
2022-07-11	184.85	185.76	184.05	184.05	136.25	2,830
2022-07-08	185.00	185.00	182.76	182.76	135.30	21
2022-07-07	188.50	189.00	188.50	188.67	139.67	302
2022-07-06	184.11	186.39	183.00	185.50	137.33	5
2022-07-05	189.00	189.00	182.97	187.15	138.55	260
2022-07-04	193.41	193.41	193.41	193.41	143.18	1
2022-07-01	190.80	192.00	190.80	191.71	141.92	1,201
2022-06-30	187.53	190.00	187.53	189.43	140.24	56
2022-06-29	195.00	195.00	189.85	189.85	140.55	188
2022-06-28	198.10	198.10	195.40	196.00	145.10	2,006
2022-06-27	196.88	198.20	196.25	196.25	145.28	128
2022-06-24	199.00	202.80	197.83	197.83	146.45	144
2022-06-23	195.00	195.50	195.00	195.00	144.36	14
2022-06-22	190.84	194.00	190.84	193.75	143.43	97

← NewerPage 18 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.