Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	212.20	221.12	212.20	220.92	157.48	385
2022-03-23	216.51	216.51	214.35	214.45	152.87	201
2022-03-22	216.44	219.78	212.74	214.28	152.74	1,468
2022-03-21	217.54	217.54	216.44	216.44	154.28	83
2022-03-18	211.32	213.78	209.16	212.20	151.26	828
2022-03-17	213.78	217.25	210.63	211.68	150.89	2,057
2022-03-16	211.49	212.31	208.11	211.68	150.89	185
2022-03-15	202.85	203.20	202.85	203.05	144.74	365
2022-03-14	200.00	203.70	200.00	202.85	144.60	433
2022-03-11	208.00	208.00	204.10	207.15	147.66	166
2022-03-10	196.80	202.66	196.80	202.66	144.46	579
2022-03-09	207.65	207.65	190.00	193.81	138.15	1,045
2022-03-08	205.00	205.00	188.58	191.05	136.19	4,670
2022-03-07	207.48	212.73	198.67	208.00	148.27	9,638
2022-03-04	209.52	209.52	205.00	206.44	147.16	2,394
2022-03-03	209.79	213.98	209.79	212.06	151.16	2,053
2022-03-02	208.40	210.00	206.80	210.00	149.69	2,046
2022-02-25	195.56	205.25	195.56	202.66	144.46	1,516
2022-02-24	183.51	188.90	180.12	188.90	134.65	24,954
2022-02-23	185.00	187.74	182.52	184.11	131.24	998
2022-02-22	190.00	190.95	185.00	185.00	131.87	747
2022-02-21	193.93	193.93	190.25	190.25	135.62	70
2022-02-18	191.00	192.85	188.00	192.85	137.47	2,116
2022-02-17	200.00	200.46	188.60	190.00	135.44	3,477
2022-02-16	224.99	224.99	192.06	224.78	160.23	27,279
2022-02-15	221.00	222.22	221.00	222.22	158.40	71
2022-02-14	220.00	222.00	218.05	222.00	158.25	931
2022-02-11	229.31	232.53	221.26	221.26	157.72	6,402
2022-02-10	233.91	234.13	231.38	232.07	165.43	1,630
2022-02-09	226.64	226.64	226.64	226.64	161.56	190
2022-02-08	220.22	228.58	220.22	225.97	161.08	830
2022-02-07	217.36	220.66	216.92	218.24	155.57	117
2022-02-04	215.67	223.28	215.44	221.13	157.63	1,126
2022-02-03	215.00	216.48	211.00	212.05	151.16	577
2022-02-02	219.50	222.41	219.34	222.41	158.54	3,557
2022-02-01	219.60	219.60	210.91	216.46	154.30	1,813
2022-01-31	219.40	219.40	214.28	214.94	153.22	117
2022-01-28	222.30	224.62	216.80	216.80	154.54	138
2022-01-27	228.00	228.00	222.00	223.10	159.03	32
2022-01-26	230.62	231.90	228.28	228.28	162.72	42
2022-01-25	220.11	224.48	219.42	222.41	158.54	1,120
2022-01-24	229.00	229.00	218.50	227.03	161.83	257
2022-01-21	237.00	237.00	233.97	233.97	166.78	44
2022-01-20	255.50	257.25	248.00	248.00	176.78	2,245
2022-01-19	257.00	258.00	247.40	250.78	178.76	62
2022-01-18	256.13	256.13	252.75	255.27	181.96	826
2022-01-17	259.24	259.24	259.24	259.24	184.79	0
2022-01-14	258.70	259.38	257.91	259.24	184.79	200
2022-01-13	263.57	264.87	257.46	258.56	184.31	34
2022-01-12	257.66	266.77	257.66	266.77	190.16	30
2022-01-11	256.28	257.93	255.84	256.36	182.74	202
2022-01-10	270.57	270.57	257.85	262.13	186.85	78,670
2022-01-07	271.35	271.35	268.89	269.97	192.44	413
2022-01-06	274.00	277.02	273.00	273.65	195.07	26,561
2022-01-05	258.51	275.00	258.51	271.65	193.64	2,431
2022-01-04	253.00	261.55	251.25	261.55	186.44	14,163
2022-01-03	245.52	251.52	243.70	251.30	179.13	19,019
2021-12-30	238.08	241.20	238.08	239.96	171.05	3,973
2021-12-29	242.00	243.36	242.00	243.36	173.47	7
2021-12-28	241.44	241.92	235.20	238.08	169.71	224

← NewerPage 20 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.