Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	163.52	163.52	162.08	162.08	152.14	10
2025-05-12	159.84	165.20	159.84	163.52	153.49	116
2025-05-09	156.38	161.08	156.38	161.08	151.20	3
2025-05-08	171.25	171.25	163.18	163.18	153.17	667
2025-05-07	175.00	181.88	169.68	175.01	164.27	800
2025-05-06	169.49	170.13	165.54	170.12	150.44	640
2025-05-05	170.55	170.61	168.55	169.49	149.88	33
2025-05-02	164.49	170.51	164.49	170.51	150.78	1,064
2025-04-30	164.98	166.09	164.09	164.10	145.12	11
2025-04-29	166.77	166.77	165.75	165.75	146.57	50
2025-04-28	162.00	165.28	162.00	164.96	145.88	51
2025-04-25	165.81	165.81	162.00	162.00	143.26	39
2025-04-24	163.80	165.33	162.60	165.33	146.20	7
2025-04-23	165.28	165.28	163.20	163.80	144.85	50
2025-04-22	158.98	158.98	158.98	158.98	140.59	1
2025-04-17	159.41	159.41	159.41	159.41	140.97	1
2025-04-16	159.41	159.99	159.41	159.99	141.48	10
2025-04-15	159.42	159.52	159.42	159.52	141.07	2
2025-04-14	160.43	160.43	159.52	159.52	141.07	2
2025-04-11	167.97	167.97	153.20	155.00	137.07	2,087
2025-04-10	161.55	161.55	150.00	150.00	132.65	43
2025-04-09	149.99	156.78	147.00	156.00	137.95	30
2025-04-08	158.10	158.10	149.99	149.99	132.64	44
2025-04-07	165.00	165.00	153.02	156.25	138.17	59
2025-04-04	175.68	176.25	163.18	165.00	145.91	20
2025-04-03	175.58	175.58	168.00	168.00	148.56	24
2025-04-02	176.25	176.25	176.25	176.25	155.86	11
2025-04-01	177.66	177.66	176.00	176.25	155.86	10
2025-03-31	180.00	180.00	177.60	178.56	157.90	9
2025-03-28	175.68	180.18	175.68	180.18	159.33	61
2025-03-27	179.57	179.57	179.57	179.57	158.80	0
2025-03-26	179.57	179.57	179.57	179.57	158.80	0
2025-03-25	179.57	179.57	179.57	179.57	158.80	0
2025-03-24	178.02	179.60	178.02	179.57	158.80	3
2025-03-21	181.68	181.68	181.68	181.68	160.66	1
2025-03-20	183.51	183.51	183.51	183.51	162.28	1
2025-03-19	186.89	186.89	186.10	186.50	164.92	13
2025-03-18	186.98	186.98	186.98	186.98	165.35	1
2025-03-17	188.48	188.48	186.18	186.18	164.64	11
2025-03-14	187.37	187.39	187.37	187.39	165.71	37
2025-03-13	186.88	186.88	186.88	186.88	165.26	1
2025-03-12	186.86	186.86	186.86	186.86	165.24	8
2025-03-11	182.47	183.24	182.47	183.24	162.04	2
2025-03-10	182.48	182.48	182.48	182.48	161.37	1
2025-03-07	178.06	178.94	178.06	178.94	158.24	17
2025-03-06	174.37	176.90	174.37	174.59	154.39	25
2025-03-05	170.85	170.85	170.85	170.85	151.08	60
2025-02-28	171.91	171.91	170.00	170.00	150.33	22
2025-02-27	171.60	171.60	171.05	171.05	151.26	2
2025-02-26	169.32	169.32	169.32	169.32	149.73	5
2025-02-25	167.99	167.99	167.39	167.45	148.08	38
2025-02-24	169.49	169.49	169.49	169.49	149.88	0
2025-02-21	170.00	170.00	168.30	169.49	149.88	10
2025-02-20	168.30	168.30	168.30	168.30	148.83	1
2025-02-19	172.62	172.62	163.87	171.99	152.09	23
2025-02-18	172.55	172.55	172.55	172.55	152.59	9
2025-02-17	174.41	174.72	174.41	174.65	154.44	7
2025-02-14	170.00	173.00	169.99	173.00	152.99	81
2025-02-13	171.36	171.36	169.99	169.99	150.32	11
2025-02-12	173.47	173.47	173.47	173.47	153.40	0

← NewerPage 7 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.