Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	170.51	170.51	169.49	169.49	159.09	25
2025-08-04	175.50	176.10	170.82	170.82	160.34	1,093
2025-08-01	182.35	182.35	179.41	179.41	168.40	12
2025-07-31	180.18	180.54	179.88	180.54	169.46	34
2025-07-30	176.00	186.48	176.00	186.48	175.04	121
2025-07-29	183.78	183.78	173.98	174.50	163.79	16
2025-07-28	178.92	178.92	175.98	176.04	165.24	19
2025-07-25	174.60	174.60	174.60	174.60	163.89	0
2025-07-24	174.60	174.60	174.60	174.60	163.89	2
2025-07-23	176.76	176.76	174.42	174.78	164.06	112
2025-07-22	174.60	174.60	174.60	174.60	163.89	0
2025-07-21	170.81	174.60	167.45	174.60	163.89	505
2025-07-18	170.39	170.77	168.98	170.77	160.29	20
2025-07-17	170.00	170.00	170.00	170.00	159.57	40
2025-07-16	170.00	170.66	168.98	168.98	158.61	31
2025-07-15	171.99	173.70	171.99	173.00	162.39	1,027
2025-07-14	179.01	179.01	175.50	175.50	164.73	1,010
2025-07-11	179.01	179.01	179.01	179.01	168.03	1
2025-07-10	177.30	177.30	177.17	177.17	166.30	400
2025-07-09	176.12	176.58	176.12	176.41	165.59	341
2025-07-08	173.91	176.12	173.91	176.12	165.31	101
2025-07-07	172.17	174.42	172.17	173.91	163.24	7
2025-07-04	174.00	174.00	172.17	172.17	161.61	8
2025-07-03	172.10	173.10	165.75	165.75	155.58	589
2025-07-02	168.98	170.17	168.98	170.17	159.73	18
2025-07-01	168.32	168.48	168.32	168.48	158.14	400
2025-06-30	164.01	167.00	164.01	164.93	154.81	18
2025-06-27	167.33	168.48	166.77	166.87	156.63	1,224
2025-06-26	164.23	164.23	164.23	164.23	154.15	0
2025-06-25	164.23	164.23	164.23	164.23	154.15	3
2025-06-24	164.80	165.32	164.00	165.08	154.95	1,264
2025-06-23	161.60	161.76	160.80	161.28	151.38	802
2025-06-20	162.86	162.86	162.01	162.18	152.23	258
2025-06-18	165.46	168.84	164.32	165.99	155.81	1,778
2025-06-17	167.04	167.04	167.04	167.04	156.79	1
2025-06-16	167.35	167.35	163.20	163.20	153.19	302
2025-06-13	162.14	164.00	162.14	163.59	153.55	301
2025-06-12	161.40	162.14	161.40	162.14	152.19	5
2025-06-11	162.56	162.56	162.56	162.56	152.59	0
2025-06-10	162.06	164.48	162.06	162.56	152.59	290
2025-06-09	162.05	164.06	162.05	163.04	153.04	172
2025-06-06	162.07	162.56	162.07	162.24	152.29	103
2025-06-05	160.16	160.16	160.16	160.16	150.33	1
2025-06-04	162.15	162.15	162.15	162.15	152.20	1
2025-06-03	162.00	162.00	160.64	160.64	150.78	59
2025-06-02	157.76	163.56	157.76	161.60	151.68	248
2025-05-30	158.00	158.00	154.80	157.76	148.08	44
2025-05-29	162.56	162.56	159.52	159.66	149.86	297
2025-05-28	160.64	161.67	160.48	160.48	150.63	54
2025-05-27	154.48	160.64	154.48	160.64	150.78	18
2025-05-26	156.95	169.00	156.95	157.53	147.86	28
2025-05-23	164.64	164.64	156.96	156.96	147.33	106
2025-05-22	155.50	157.28	155.00	157.28	147.63	507
2025-05-21	161.48	161.48	160.64	160.64	150.78	2
2025-05-20	160.64	161.76	159.50	161.76	151.83	1,006
2025-05-19	158.40	159.74	157.12	158.56	148.83	598
2025-05-16	158.88	159.52	156.64	158.24	148.53	1,004
2025-05-15	163.36	163.36	156.96	158.88	149.13	902
2025-05-14	159.68	160.00	159.68	160.00	150.18	12
2025-05-13	163.52	163.52	162.08	162.08	152.14	10

← NewerPage 6 of 21 · 1,248 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.