Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	171.00	173.47	170.17	173.47	153.40	1,040
2025-02-10	176.00	176.12	176.00	176.12	155.74	900
2025-02-07	173.40	173.40	173.40	173.40	153.34	5
2025-02-06	172.15	172.15	172.15	172.15	152.23	7
2025-02-05	178.99	178.99	169.92	171.90	152.01	12
2025-02-04	176.00	176.00	176.00	176.00	155.64	6
2025-02-03	175.14	178.99	169.18	178.99	158.28	921
2025-01-31	178.65	178.65	173.71	173.71	153.61	10
2025-01-30	178.58	178.92	176.43	176.43	156.02	22
2025-01-29	175.50	175.50	175.50	175.50	155.20	3
2025-01-28	172.99	172.99	171.00	171.00	151.22	18
2025-01-27	174.13	174.13	172.48	172.48	152.53	6
2025-01-24	173.00	173.67	170.17	172.48	152.53	2,180
2025-01-23	170.50	170.94	168.96	170.94	151.16	29
2025-01-22	171.16	171.16	171.16	171.16	151.36	1
2025-01-21	175.00	175.00	173.75	173.75	153.65	230
2025-01-20	176.00	176.00	175.88	175.88	155.53	18
2025-01-17	178.50	199.02	176.50	176.66	156.22	8
2025-01-16	176.76	176.76	176.76	176.76	156.31	0
2025-01-15	176.76	176.76	176.76	176.76	156.31	5
2025-01-14	178.38	178.38	178.38	178.38	157.74	1
2025-01-13	172.72	178.38	170.00	177.32	156.81	1,503
2025-01-10	205.46	205.46	175.95	175.95	155.59	29
2025-01-09	178.38	178.66	178.38	178.66	157.99	3
2025-01-08	179.10	179.10	176.50	176.50	156.08	97
2025-01-07	182.52	183.24	181.26	181.26	160.29	5
2025-01-06	182.00	182.00	182.00	182.00	160.94	2
2025-01-03	181.08	181.08	181.08	181.08	160.13	0
2025-01-02	182.00	182.00	181.08	181.08	160.13	16
2024-12-30	175.99	181.00	175.99	178.38	157.74	1,212
2024-12-27	186.12	186.12	178.38	178.38	157.74	403
2024-12-26	179.64	206.47	178.66	179.74	158.95	241
2024-12-23	179.64	181.80	179.64	179.64	158.86	28
2024-12-20	178.00	178.00	178.00	178.00	157.41	1
2024-12-19	188.82	188.82	178.00	178.02	157.42	34
2024-12-18	185.00	186.96	185.00	186.96	165.33	102
2024-12-17	185.00	185.00	184.14	184.14	162.84	4
2024-12-16	183.16	185.40	183.16	185.40	163.95	5
2024-12-13	190.00	190.00	186.01	186.01	164.49	9
2024-12-12	188.71	188.71	188.71	188.71	166.88	1
2024-12-11	192.47	192.47	192.47	192.47	170.20	1
2024-12-10	199.31	199.31	199.31	199.31	176.25	0
2024-12-09	205.04	205.04	199.31	199.31	176.25	3
2024-12-06	192.47	192.47	192.47	192.47	170.20	1
2024-12-05	195.00	195.00	191.00	191.00	168.90	6
2024-12-04	195.00	195.00	195.00	195.00	172.44	12
2024-12-03	198.88	199.44	197.60	197.60	174.74	237
2024-12-02	198.10	198.10	198.10	198.10	175.18	0
2024-11-29	198.10	198.10	198.10	198.10	175.18	1
2024-11-28	189.00	189.00	189.00	189.00	167.13	0
2024-11-27	189.00	189.00	189.00	189.00	167.13	1
2024-11-26	193.04	193.04	189.00	189.00	167.13	36
2024-11-25	194.05	194.05	194.05	194.05	171.60	1
2024-11-22	195.45	195.45	195.45	195.45	172.84	0
2024-11-21	195.45	195.45	195.45	195.45	172.84	4
2024-11-19	195.57	195.57	195.45	195.45	172.84	2
2024-11-18	198.45	198.45	198.45	198.45	175.49	0
2024-11-14	198.45	198.45	198.45	198.45	175.49	0
2024-11-13	198.45	198.45	198.45	198.45	175.49	0
2024-11-12	198.87	201.40	198.00	198.45	171.01	522

← NewerPage 8 of 21 · 1,249 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.