Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	223.00	228.14	223.00	224.00	215.44	36
2026-01-26	228.48	228.48	224.08	224.14	215.57	115
2026-01-23	228.48	228.48	228.48	228.48	219.74	15
2026-01-22	232.70	232.70	229.00	229.00	220.24	774
2026-01-21	227.50	228.39	227.50	228.39	219.66	411
2026-01-20	227.26	227.26	226.24	226.24	217.59	395
2026-01-19	225.26	225.26	225.26	225.26	216.65	7
2026-01-16	228.14	228.14	225.26	225.26	216.65	2
2026-01-15	225.96	225.96	225.96	225.96	217.32	2
2026-01-14	226.16	226.16	226.16	226.16	217.51	8
2026-01-13	223.44	224.40	223.44	224.40	215.82	29
2026-01-12	215.95	215.95	215.95	215.95	207.69	1
2026-01-09	216.16	216.70	215.95	215.95	207.69	3
2026-01-08	219.34	219.34	218.68	218.68	210.32	3
2026-01-07	215.00	215.00	215.00	215.00	206.78	5
2026-01-06	213.99	213.99	213.99	213.99	205.81	18
2026-01-05	212.52	212.52	210.21	210.21	202.17	45
2026-01-02	212.52	212.52	212.52	212.52	204.39	0
2025-12-30	212.00	212.52	212.00	212.52	204.39	13
2025-12-29	210.84	213.36	210.84	213.36	205.20	2
2025-12-26	215.50	215.50	210.84	210.84	202.78	64
2025-12-23	213.78	213.78	213.36	213.36	205.20	501
2025-12-22	210.63	216.40	210.63	216.40	208.13	111
2025-12-19	210.63	210.63	210.63	210.63	202.58	0
2025-12-18	210.63	210.63	210.63	210.63	202.58	3
2025-12-17	211.89	212.52	210.40	212.52	204.39	204
2025-12-16	208.11	208.11	207.35	207.35	199.42	2
2025-12-15	205.92	206.01	205.92	206.01	198.13	400
2025-12-12	206.85	206.85	206.85	206.85	198.94	1
2025-12-11	209.69	209.69	209.69	209.69	201.67	1
2025-12-10	196.64	206.18	196.64	206.18	198.30	13
2025-12-09	194.40	194.40	194.40	194.40	186.97	100
2025-12-08	204.75	212.00	199.92	200.48	192.81	47
2025-12-05	205.14	205.14	205.14	205.14	197.30	1
2025-12-04	203.20	205.14	203.20	205.14	197.30	28
2025-12-03	202.60	203.20	202.60	203.20	195.43	102
2025-12-02	193.57	193.57	193.57	193.57	186.17	0
2025-12-01	193.57	193.57	193.57	193.57	186.17	2
2025-11-28	195.20	195.20	193.20	193.20	185.81	101
2025-11-27	190.95	190.95	190.95	190.95	183.65	0
2025-11-26	190.95	190.95	190.95	190.95	183.65	2
2025-11-25	190.95	190.95	190.95	190.95	183.65	0
2025-11-24	190.95	190.95	190.95	190.95	183.65	800
2025-11-21	198.74	198.74	191.00	192.66	185.29	112
2025-11-19	197.60	197.60	197.41	197.41	189.86	2
2025-11-18	191.33	191.33	191.00	191.00	183.70	798
2025-11-17	192.72	192.85	192.72	192.85	185.48	187
2025-11-14	189.62	189.62	189.62	189.62	182.37	1
2025-11-13	195.51	195.51	195.51	195.51	188.03	0
2025-11-12	195.51	195.51	195.51	195.51	188.03	798
2025-11-11	190.00	190.00	190.00	190.00	182.74	194
2025-11-10	194.04	202.50	189.48	202.50	194.76	908
2025-11-07	193.01	200.00	192.79	194.04	186.62	12
2025-11-06	197.13	199.97	193.51	198.32	190.74	2,887
2025-11-05	190.19	192.09	190.19	192.09	180.30	2
2025-11-04	190.19	190.19	190.19	190.19	178.52	1,000
2025-11-03	192.28	192.28	190.00	190.95	179.23	83
2025-10-31	190.95	192.28	190.95	192.28	180.48	128
2025-10-30	191.71	191.71	189.05	189.05	177.45	93
2025-10-29	190.00	190.00	180.60	180.60	169.52	5

← NewerPage 4 of 5 · 247 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.