Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	233.22	235.29	233.22	235.29	235.29	111
2026-07-21	227.93	228.16	225.86	228.16	228.16	46
2026-07-20	228.85	228.85	228.85	228.85	228.85	0
2026-07-17	228.62	228.85	228.62	228.85	228.85	270
2026-07-16	227.47	227.47	227.47	227.47	227.47	0
2026-07-15	235.00	235.00	226.09	227.47	227.47	888
2026-07-14	225.40	230.93	225.40	229.31	229.31	54
2026-07-13	238.00	238.00	227.71	230.00	230.00	2,231
2026-07-10	223.74	227.70	223.74	227.70	227.70	1,050
2026-07-09	225.28	225.28	222.00	222.00	222.00	460
2026-07-08	221.00	221.00	221.00	221.00	221.00	0
2026-07-07	219.78	221.32	218.68	221.00	221.00	622
2026-07-06	214.66	220.00	214.66	220.00	220.00	2,242
2026-07-03	214.21	220.00	197.00	211.51	211.51	3,950
2026-07-02	219.78	219.78	218.90	218.90	218.90	10
2026-07-01	222.18	222.18	222.18	222.18	222.18	0
2026-06-30	227.00	227.00	222.18	222.18	222.18	365
2026-06-29	224.71	224.71	224.71	224.71	224.71	9
2026-06-26	237.00	237.00	237.00	237.00	237.00	0
2026-06-25	239.00	239.00	237.00	237.00	237.00	220
2026-06-24	235.00	235.00	234.00	234.96	234.96	3,708
2026-06-23	257.94	257.94	235.20	235.41	235.41	217
2026-06-22	245.06	245.07	239.04	242.00	242.00	77
2026-06-19	241.30	254.85	241.30	254.85	254.85	149
2026-06-18	240.56	242.00	239.52	241.58	241.58	389
2026-06-17	243.15	246.50	243.15	246.50	246.50	1,837
2026-06-16	252.50	254.00	248.60	249.25	249.25	1,086
2026-06-15	244.00	254.00	244.00	252.00	252.00	1,075
2026-06-12	252.00	253.00	249.60	252.50	252.50	342
2026-06-11	246.50	248.25	244.75	248.00	248.00	2,428
2026-06-10	240.57	250.00	240.57	246.50	246.50	793
2026-06-09	259.00	259.00	243.75	247.25	247.25	10,997
2026-06-08	250.00	250.50	244.50	250.00	250.00	2,246
2026-06-05	261.50	261.50	245.00	248.25	248.25	7,605
2026-06-03	262.60	264.44	253.76	264.44	264.44	4,409
2026-06-02	250.50	260.50	250.50	260.00	260.00	8,850
2026-06-01	240.56	246.71	240.56	244.82	244.82	5,188
2026-05-29	254.50	254.50	243.50	243.50	243.50	2,652
2026-05-28	252.50	252.50	248.00	248.00	248.00	2,101
2026-05-27	249.88	253.00	247.88	252.50	252.50	5,209
2026-05-26	241.65	254.99	240.80	254.99	254.99	2,715
2026-05-25	239.00	250.66	239.00	247.40	247.40	1,309
2026-05-22	231.22	239.14	231.22	238.92	238.92	12,104
2026-05-21	225.50	228.36	221.22	224.40	224.40	8,232
2026-05-20	219.66	225.12	219.66	221.22	221.22	20,167
2026-05-19	207.27	214.83	207.27	214.00	214.00	4,503
2026-05-18	212.80	217.36	212.80	216.04	216.04	1,012
2026-05-15	215.83	215.83	215.83	215.83	215.83	51
2026-05-14	231.54	231.54	231.54	231.54	231.54	0
2026-05-13	231.54	231.54	231.54	231.54	231.54	0
2026-05-12	231.54	231.54	231.54	231.54	231.54	0
2026-05-11	227.47	231.54	225.81	231.54	222.69	3,522
2026-05-08	228.62	228.62	227.47	227.47	218.77	6
2026-05-07	242.54	242.54	242.54	242.54	233.27	1
2026-05-06	239.80	239.80	239.80	239.80	230.63	1
2026-05-05	216.30	216.30	215.46	215.46	207.22	7
2026-05-04	215.00	215.00	215.00	215.00	206.78	0
2026-04-30	215.00	215.00	215.00	215.00	206.78	0
2026-04-29	215.00	215.00	215.00	215.00	206.78	2
2026-04-28	214.50	214.50	214.50	214.50	206.30	0

← NewerPage 2 of 3 · 125 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.