Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	204.54	204.54	202.00	202.00	174.07	7
2024-11-08	205.17	205.17	204.54	204.54	176.26	2
2024-11-07	204.00	204.00	204.00	204.00	175.79	0
2024-11-06	198.00	204.00	190.20	204.00	175.79	1,066
2024-11-05	199.20	199.20	199.00	199.13	171.59	601
2024-11-04	197.60	197.60	197.40	197.40	170.10	600
2024-11-01	194.40	194.40	194.40	194.40	167.52	0
2024-10-31	197.80	197.80	194.40	194.40	167.52	53
2024-10-30	201.00	201.50	201.00	201.50	173.64	910
2024-10-29	204.00	204.20	200.70	200.70	172.95	32
2024-10-28	203.20	203.20	203.20	203.20	175.10	1
2024-10-25	201.50	203.20	201.50	203.20	175.10	92
2024-10-24	196.50	197.50	196.50	197.11	169.85	639
2024-10-23	209.00	209.00	209.00	209.00	180.10	1
2024-10-22	197.60	197.60	197.60	197.60	170.28	80
2024-10-21	197.56	200.40	197.20	197.20	169.93	7
2024-10-18	201.60	201.60	201.60	201.60	173.72	1
2024-10-17	200.20	200.20	200.20	200.20	172.52	6
2024-10-16	199.20	200.20	199.20	200.20	172.52	2
2024-10-15	200.40	200.40	200.40	200.40	172.69	0
2024-10-14	200.40	200.40	200.40	200.40	172.69	0
2024-10-11	200.40	200.40	200.40	200.40	172.69	0
2024-10-10	200.40	200.40	200.40	200.40	172.69	4
2024-10-09	203.80	203.80	203.80	203.80	175.62	0
2024-10-08	203.80	203.80	203.80	203.80	175.62	0
2024-10-07	201.60	203.80	201.60	203.80	175.62	211
2024-10-04	201.60	201.60	201.60	201.60	173.72	1
2024-10-03	197.66	207.54	197.66	207.54	178.84	2
2024-10-02	201.70	201.70	201.70	201.70	173.81	2
2024-10-01	202.00	205.00	202.00	205.00	176.65	61
2024-09-30	203.40	203.40	196.40	201.00	173.21	5
2024-09-27	200.79	200.79	200.79	200.79	173.03	1
2024-09-26	201.00	201.00	200.79	200.79	173.03	375
2024-09-25	197.80	198.72	197.75	198.72	171.24	901
2024-09-24	195.75	195.75	195.75	195.75	168.68	62
2024-09-23	194.94	197.00	194.94	196.65	169.46	31
2024-09-20	193.42	193.42	193.42	193.42	166.67	40
2024-09-19	193.99	193.99	193.80	193.80	167.00	6
2024-09-18	187.34	187.91	187.34	187.91	161.93	43
2024-09-17	189.40	190.76	189.40	190.76	164.38	17
2024-09-16	187.02	187.02	187.02	187.02	161.16	5
2024-09-13	187.20	187.20	187.02	187.02	161.16	15
2024-09-12	175.10	175.10	175.10	175.10	150.89	0
2024-09-11	175.57	175.57	175.10	175.10	150.89	2
2024-09-10	177.35	177.35	175.57	175.57	151.29	15
2024-09-09	181.80	181.80	177.66	177.66	153.09	36
2024-09-06	182.70	182.70	180.00	181.80	156.66	937
2024-09-05	184.14	184.14	182.70	182.70	157.44	27
2024-09-04	185.40	185.40	182.50	182.88	157.59	120
2024-09-03	186.20	186.39	186.20	186.39	160.62	3
2024-09-02	187.21	187.21	175.00	175.00	150.80	86
2024-08-30	194.14	194.14	190.00	190.76	164.38	757
2024-08-29	189.96	189.96	189.96	189.96	163.69	11
2024-08-28	189.11	189.43	189.11	189.43	163.24	3
2024-08-27	191.90	191.90	191.00	191.00	164.59	34
2024-08-26	188.67	188.67	188.67	188.67	162.58	0
2024-08-23	188.67	188.67	188.67	188.67	162.58	11
2024-08-22	190.19	190.19	190.19	190.19	163.89	50
2024-08-21	185.00	190.19	184.00	190.19	163.89	4
2024-08-20	191.52	191.52	186.77	186.77	160.94	173

← NewerPage 9 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.