Ternium S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 241.68 | 242.40 | 240.96 | 241.20 | 171.93 | 22 |
| 2021-12-23 | 241.68 | 241.68 | 241.68 | 241.68 | 172.28 | 100 |
| 2021-12-22 | 237.98 | 239.76 | 237.98 | 239.72 | 170.88 | 161 |
| 2021-12-21 | 237.13 | 237.98 | 237.13 | 237.98 | 169.64 | 2 |
| 2021-12-20 | 242.51 | 242.51 | 233.14 | 233.14 | 166.19 | 7 |
| 2021-12-17 | 250.00 | 250.00 | 239.76 | 240.20 | 171.22 | 122 |
| 2021-12-16 | 249.99 | 250.00 | 245.75 | 245.75 | 175.18 | 284 |
| 2021-12-15 | 251.25 | 251.25 | 236.75 | 241.10 | 171.86 | 376 |
| 2021-12-14 | 250.00 | 250.48 | 247.76 | 247.99 | 176.77 | 124 |
| 2021-12-13 | 244.46 | 248.38 | 242.43 | 248.38 | 177.05 | 1,006 |
| 2021-12-10 | 237.90 | 245.95 | 237.90 | 244.50 | 174.29 | 549 |
| 2021-12-09 | 236.69 | 237.99 | 236.69 | 237.99 | 169.65 | 116 |
| 2021-12-08 | 236.00 | 236.00 | 235.71 | 235.71 | 168.02 | 3,701 |
| 2021-12-07 | 240.00 | 240.00 | 238.36 | 239.30 | 170.58 | 232 |
| 2021-12-06 | 235.98 | 236.21 | 232.25 | 233.29 | 166.30 | 106 |
| 2021-12-03 | 228.85 | 230.00 | 225.02 | 229.85 | 163.84 | 361 |
| 2021-12-02 | 220.92 | 227.33 | 217.14 | 227.33 | 162.05 | 673 |
| 2021-12-01 | 220.10 | 221.51 | 220.10 | 221.28 | 157.73 | 127 |
| 2021-11-30 | 210.62 | 217.42 | 210.62 | 215.38 | 153.53 | 417 |
| 2021-11-29 | 213.50 | 215.75 | 212.00 | 212.00 | 151.12 | 10,585 |
| 2021-11-26 | 214.85 | 215.07 | 206.44 | 215.07 | 153.31 | 574 |
| 2021-11-25 | 219.16 | 219.16 | 219.16 | 219.16 | 156.22 | 1 |
| 2021-11-24 | 218.02 | 218.02 | 214.84 | 214.85 | 153.15 | 202 |
| 2021-11-23 | 215.65 | 223.65 | 215.65 | 219.79 | 156.67 | 228 |
| 2021-11-22 | 214.72 | 219.24 | 213.02 | 214.89 | 153.18 | 861 |
| 2021-11-19 | 212.73 | 214.62 | 212.17 | 213.99 | 152.54 | 2,052 |
| 2021-11-18 | 217.44 | 217.44 | 214.94 | 215.16 | 153.37 | 345 |
| 2021-11-17 | 217.44 | 217.44 | 217.44 | 217.44 | 155.00 | 40 |
| 2021-11-16 | 218.90 | 221.25 | 218.90 | 220.88 | 157.45 | 354 |
| 2021-11-12 | 220.00 | 225.00 | 220.00 | 224.24 | 159.84 | 891 |
| 2021-11-11 | 224.83 | 224.83 | 224.83 | 224.83 | 160.26 | 0 |
| 2021-11-10 | 224.83 | 224.83 | 224.83 | 224.83 | 160.26 | 80 |
| 2021-11-09 | 219.52 | 225.77 | 219.37 | 224.83 | 157.19 | 1,976 |
| 2021-11-08 | 219.66 | 226.16 | 219.66 | 225.74 | 157.82 | 2,647 |
| 2021-11-05 | 210.62 | 214.93 | 209.88 | 213.87 | 149.53 | 9,003 |
| 2021-11-04 | 220.20 | 220.20 | 209.47 | 217.93 | 152.36 | 14,759 |
| 2021-11-03 | 254.00 | 254.00 | 222.50 | 222.50 | 155.56 | 7,379 |
| 2021-11-01 | 261.81 | 268.49 | 261.81 | 266.77 | 186.51 | 4,235 |
| 2021-10-29 | 251.25 | 264.31 | 251.25 | 263.25 | 184.05 | 14,697 |
| 2021-10-28 | 244.02 | 251.49 | 244.02 | 251.25 | 175.66 | 164 |
| 2021-10-27 | 259.47 | 259.47 | 246.72 | 246.72 | 172.49 | 1,417 |
| 2021-10-26 | 261.04 | 261.04 | 257.00 | 259.47 | 181.41 | 209 |
| 2021-10-25 | 256.49 | 256.49 | 254.06 | 255.00 | 178.28 | 214 |
| 2021-10-22 | 244.02 | 253.99 | 244.02 | 248.50 | 173.74 | 31,889 |
| 2021-10-21 | 250.50 | 251.00 | 243.85 | 244.01 | 170.60 | 3,930 |
| 2021-10-20 | 253.49 | 253.49 | 249.84 | 251.25 | 175.66 | 573 |
← NewerPage 21 of 21 · 1,246 trading days
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.