Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	194.94	194.94	194.49	194.94	144.32	27
2022-06-20	193.64	193.64	187.99	189.00	139.92	555
2022-06-17	194.40	194.40	190.00	193.04	142.91	1,513
2022-06-15	195.32	195.32	195.32	195.32	144.60	7
2022-06-14	191.00	194.18	191.00	194.10	143.69	6
2022-06-13	194.00	194.60	192.00	194.60	144.06	54
2022-06-10	199.00	199.40	196.54	198.48	146.94	1,705
2022-06-09	205.00	205.00	201.00	201.00	148.80	328
2022-06-08	208.93	208.93	207.07	208.04	154.01	673
2022-06-07	216.08	216.08	212.95	213.09	157.75	7,275
2022-06-06	211.60	211.60	211.60	211.60	156.65	15
2022-06-03	209.58	209.58	206.75	207.49	153.61	4,738
2022-06-02	214.41	215.25	208.80	208.80	154.58	11,335
2022-06-01	211.89	211.89	208.75	209.77	155.29	11,173
2022-05-31	207.69	209.00	207.68	208.95	154.69	17,162
2022-05-30	212.50	212.50	212.50	212.50	157.31	0
2022-05-27	212.50	212.50	212.50	212.50	157.31	20
2022-05-26	211.00	214.18	211.00	212.31	157.17	81
2022-05-25	206.39	206.39	206.39	206.39	152.79	100
2022-05-24	201.00	202.50	201.00	202.50	149.91	120
2022-05-23	202.00	206.30	201.59	206.30	152.72	650
2022-05-20	197.31	199.66	197.31	199.66	147.81	90
2022-05-19	195.00	197.90	192.84	197.90	146.51	4,111
2022-05-18	203.21	203.21	194.46	195.41	144.66	93
2022-05-17	205.07	205.07	203.60	203.60	150.73	262
2022-05-16	198.80	198.80	198.80	198.80	147.17	0
2022-05-13	203.40	204.40	198.80	198.80	147.17	258
2022-05-12	198.00	202.00	197.00	201.00	148.80	10,554
2022-05-11	205.50	208.81	204.68	204.68	151.53	253
2022-05-10	199.00	199.00	195.40	198.55	146.99	1,106
2022-05-09	197.20	201.20	196.00	198.00	146.58	35
2022-05-06	207.60	207.60	201.00	202.03	149.56	1,556
2022-05-05	214.30	215.40	206.00	207.60	153.69	946
2022-05-04	234.74	234.74	222.22	222.22	164.51	67
2022-05-03	224.63	233.00	223.25	232.77	165.92	8,341
2022-05-02	209.79	221.97	209.15	221.97	158.23	58
2022-04-29	214.06	216.39	210.53	213.18	151.96	109
2022-04-28	216.48	217.60	216.48	217.60	155.11	2
2022-04-27	214.00	219.40	212.61	217.60	155.11	11,239
2022-04-26	204.40	204.40	200.41	201.10	143.35	2,967
2022-04-25	207.90	207.90	198.15	204.00	145.42	637
2022-04-22	218.00	219.30	206.03	206.03	146.86	275
2022-04-20	225.30	225.30	220.65	220.65	157.29	34
2022-04-19	230.46	232.30	229.77	229.89	163.87	265
2022-04-18	230.45	231.59	228.85	228.85	163.13	57
2022-04-14	232.99	232.99	227.69	227.69	162.30	804
2022-04-13	227.70	231.61	227.70	231.38	164.93	42
2022-04-12	230.69	231.21	228.70	228.70	163.02	74
2022-04-11	235.00	236.90	229.37	229.37	163.50	410
2022-04-08	231.99	231.99	229.37	229.37	163.50	41
2022-04-07	224.00	225.54	224.00	224.39	159.95	1,806
2022-04-06	217.98	223.37	217.98	223.37	159.22	139
2022-04-05	217.26	218.24	216.41	217.13	154.78	295
2022-04-04	221.41	221.41	215.22	215.90	153.90	375
2022-04-01	217.75	218.03	217.03	218.00	155.40	251
2022-03-31	218.00	218.00	216.69	216.69	154.46	8
2022-03-30	219.00	219.12	217.58	218.68	155.88	145
2022-03-29	212.50	214.90	210.84	214.36	152.80	1,005
2022-03-28	220.33	220.33	214.94	217.61	155.12	195
2022-03-25	220.91	223.43	217.40	223.43	159.27	838

← NewerPage 19 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.