Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	214.50	214.50	214.50	214.50	206.30	200
2026-04-24	214.64	216.93	214.64	216.93	208.64	213
2026-04-23	211.20	211.20	211.20	211.20	203.12	1
2026-04-22	210.84	210.84	210.84	210.84	202.78	0
2026-04-20	210.84	210.84	210.84	210.84	202.78	2
2026-04-17	213.15	213.15	213.15	213.15	205.00	1
2026-04-16	211.05	211.05	211.05	211.05	202.98	2
2026-04-15	214.61	214.61	214.61	214.61	206.40	0
2026-04-14	216.48	216.70	214.61	214.61	206.40	2,000
2026-04-13	210.00	210.00	210.00	210.00	201.97	0
2026-04-10	210.00	212.31	208.53	210.00	201.97	134
2026-04-09	210.00	210.00	210.00	210.00	201.97	1
2026-04-08	203.20	203.20	203.20	203.20	195.43	0
2026-04-07	204.40	205.71	203.20	203.20	195.43	2,000
2026-04-06	202.86	202.86	202.23	202.23	194.50	2
2026-04-02	213.36	213.36	208.32	208.32	200.35	6
2026-04-01	210.84	210.84	210.84	210.84	202.78	3
2026-03-31	207.48	208.40	207.48	208.40	200.43	7
2026-03-30	204.10	204.10	204.10	204.10	196.30	0
2026-03-27	204.10	204.10	204.10	204.10	196.30	10
2026-03-26	201.60	201.60	201.60	201.60	193.89	1,000
2026-03-25	197.20	197.20	197.20	197.20	189.66	0
2026-03-24	197.20	197.20	197.20	197.20	189.66	0
2026-03-23	197.20	197.20	197.20	197.20	189.66	0
2026-03-20	197.20	197.20	197.20	197.20	189.66	0
2026-03-19	197.20	197.20	197.20	197.20	189.66	0
2026-03-18	197.20	197.20	197.20	197.20	189.66	0
2026-03-17	197.20	197.20	197.20	197.20	189.66	1
2026-03-16	202.67	203.00	202.67	203.00	195.24	7
2026-03-13	199.01	200.00	199.01	200.00	192.35	3
2026-03-12	199.45	203.00	199.45	203.00	195.24	702
2026-03-11	202.80	202.80	201.18	201.18	193.49	8
2026-03-10	203.15	206.01	203.15	206.01	198.13	11
2026-03-09	206.83	206.83	201.12	201.12	193.43	2
2026-03-06	206.83	206.83	206.83	206.83	198.92	6
2026-03-05	214.92	214.92	209.95	209.95	201.92	10
2026-03-04	216.92	216.92	216.92	216.92	208.63	31
2026-03-03	219.52	219.52	219.52	219.52	211.13	1
2026-03-02	226.38	226.38	221.76	225.12	216.51	10
2026-02-27	224.70	224.70	224.70	224.70	216.11	250
2026-02-26	217.00	217.00	217.00	217.00	208.70	1
2026-02-25	220.08	220.08	218.46	218.46	210.11	2,080
2026-02-24	224.56	224.56	221.76	221.76	213.28	3
2026-02-23	229.94	229.94	229.93	229.93	221.14	5
2026-02-20	230.22	230.22	230.22	230.22	221.42	0
2026-02-19	230.22	230.22	230.22	230.22	221.42	0
2026-02-18	230.22	230.22	230.22	230.22	221.42	0
2026-02-13	230.22	230.22	230.22	230.22	221.42	1
2026-02-12	232.30	232.30	232.30	232.30	223.42	5
2026-02-11	235.52	235.52	232.30	232.30	223.42	2
2026-02-10	227.24	230.46	227.24	227.70	218.99	166
2026-02-09	229.08	229.77	227.01	229.77	220.98	119
2026-02-06	229.08	229.08	229.08	229.08	220.32	15
2026-02-05	225.00	229.08	225.00	229.08	220.32	45
2026-02-04	232.70	232.70	226.78	226.78	218.11	6
2026-02-03	227.00	231.50	227.00	231.50	222.65	16
2026-02-02	222.18	227.70	222.18	227.70	218.99	3
2026-01-30	223.30	223.30	222.18	222.18	213.68	27
2026-01-29	219.95	219.95	218.27	218.27	209.92	10
2026-01-28	227.22	227.22	225.54	226.02	217.38	13

← NewerPage 3 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.