Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	202.20	202.20	202.20	202.20	189.79	2
2025-10-27	199.38	202.00	198.74	202.00	189.61	780
2025-10-24	194.94	194.94	194.94	194.94	182.98	0
2025-10-23	194.94	194.94	194.94	194.94	182.98	501
2025-10-22	194.00	194.00	194.00	194.00	182.10	0
2025-10-21	194.94	194.94	193.04	194.00	182.10	7
2025-10-20	193.00	193.00	193.00	193.00	181.16	25
2025-10-17	194.56	194.56	193.00	193.00	181.16	2
2025-10-16	201.80	201.80	201.80	201.80	189.42	0
2025-10-15	201.80	201.80	201.80	201.80	189.42	1
2025-10-14	200.00	200.00	200.00	200.00	187.73	7
2025-10-13	192.00	192.00	192.00	192.00	180.22	4
2025-10-10	195.55	195.55	195.55	195.55	183.55	0
2025-10-09	195.55	195.55	195.55	195.55	183.55	0
2025-10-08	193.99	195.55	193.99	195.55	183.55	280
2025-10-07	195.13	195.13	192.47	193.04	181.20	30
2025-10-06	188.48	195.13	188.48	195.13	183.16	3
2025-10-03	188.48	188.48	188.48	188.48	176.92	0
2025-10-02	189.43	189.43	188.48	188.48	176.92	4
2025-10-01	185.94	188.10	185.94	188.10	176.56	170
2025-09-30	187.91	187.91	187.91	187.91	176.38	0
2025-09-29	187.91	187.91	187.91	187.91	176.38	0
2025-09-26	187.91	187.91	187.91	187.91	176.38	1
2025-09-25	186.12	186.12	186.12	186.12	174.70	1
2025-09-24	181.38	181.38	181.38	181.38	170.25	0
2025-09-23	182.48	182.48	181.38	181.38	170.25	2
2025-09-22	187.56	187.56	183.35	183.35	172.10	9
2025-09-19	188.50	189.32	188.00	188.00	176.46	10
2025-09-18	186.98	186.98	186.98	186.98	175.51	1
2025-09-17	187.67	189.69	187.67	189.69	178.05	246
2025-09-16	186.83	187.02	186.83	187.02	175.54	41
2025-09-15	187.34	187.34	175.41	186.01	174.60	15
2025-09-12	186.84	186.84	186.84	186.84	175.38	0
2025-09-11	186.00	186.84	186.00	186.84	175.38	10
2025-09-10	184.68	185.04	184.68	185.04	173.69	4
2025-09-09	182.88	182.88	182.88	182.88	171.66	1
2025-09-08	185.38	185.38	183.35	183.35	172.10	6
2025-09-05	185.90	187.00	185.90	187.00	175.53	10
2025-09-04	183.78	183.78	183.78	183.78	172.50	1
2025-09-03	178.92	178.92	178.92	178.92	167.94	0
2025-09-02	178.92	178.92	178.92	178.92	167.94	1
2025-09-01	181.50	181.50	179.21	179.21	168.21	30
2025-08-29	178.48	178.48	178.48	178.48	167.53	0
2025-08-28	178.48	178.48	178.48	178.48	167.53	1
2025-08-27	179.64	179.64	179.64	179.64	168.62	4
2025-08-26	182.16	182.16	179.64	179.64	168.62	4
2025-08-25	181.08	181.39	181.08	181.39	170.26	6
2025-08-22	179.10	180.54	179.10	179.28	168.28	3
2025-08-21	175.14	175.14	175.14	175.14	164.39	10
2025-08-20	177.12	177.12	177.12	177.12	166.25	3
2025-08-19	175.61	175.61	175.61	175.61	164.83	0
2025-08-18	175.61	175.61	175.61	175.61	164.83	1
2025-08-15	175.61	175.61	175.61	175.61	164.83	1
2025-08-14	177.31	177.31	174.24	174.96	164.22	7
2025-08-13	174.25	177.31	174.25	177.31	166.43	27
2025-08-12	173.23	173.23	173.23	173.23	162.60	2
2025-08-11	169.50	169.50	169.50	169.50	159.10	0
2025-08-08	169.50	169.50	169.50	169.50	159.10	0
2025-08-07	169.49	172.25	169.49	169.50	159.10	43
2025-08-06	169.55	170.51	169.49	170.51	160.05	35

← NewerPage 5 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.