Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-20 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-19 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-16 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-15 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-14 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-13 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-12 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-09 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-08 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-07 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-06 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 0 |
| 2024-08-05 | 625.88 | 630.00 | 625.88 | 626.78 | 542.47 | 3,608 |
| 2024-08-02 | 630.40 | 632.99 | 630.40 | 632.99 | 547.85 | 3,001 |
| 2024-08-01 | 630.00 | 635.00 | 629.50 | 629.50 | 544.83 | 12,990 |
| 2024-07-31 | 654.00 | 654.00 | 640.50 | 640.50 | 554.35 | 9,319 |
| 2024-07-30 | 655.00 | 655.00 | 655.00 | 655.00 | 566.90 | 0 |
| 2024-07-29 | 655.00 | 655.00 | 655.00 | 655.00 | 566.90 | 0 |
| 2024-07-26 | 655.00 | 655.00 | 655.00 | 655.00 | 566.90 | 0 |
| 2024-07-25 | 655.00 | 655.00 | 655.00 | 655.00 | 566.90 | 0 |
| 2024-07-24 | 657.56 | 660.00 | 650.00 | 655.00 | 566.90 | 65 |
| 2024-07-23 | 650.00 | 654.00 | 645.46 | 654.00 | 566.03 | 11,192 |
| 2024-07-22 | 647.32 | 647.32 | 647.32 | 647.32 | 560.25 | 1,001 |
| 2024-07-19 | 640.00 | 640.00 | 640.00 | 640.00 | 553.91 | 3,193 |
| 2024-07-18 | 654.00 | 654.00 | 647.00 | 647.00 | 559.97 | 1,397 |
| 2024-07-17 | 655.01 | 655.01 | 655.01 | 655.01 | 566.90 | 6,826 |
| 2024-07-16 | 660.00 | 671.99 | 660.00 | 660.00 | 571.22 | 2,887 |
| 2024-07-15 | 669.78 | 669.78 | 669.78 | 669.78 | 579.69 | 126 |
| 2024-07-12 | 679.99 | 679.99 | 679.99 | 679.99 | 588.52 | 631 |
| 2024-07-11 | 665.31 | 665.31 | 665.31 | 665.31 | 575.82 | 0 |
| 2024-07-10 | 662.00 | 665.31 | 662.00 | 665.31 | 575.82 | 24 |
| 2024-07-09 | 650.00 | 650.00 | 650.00 | 650.00 | 562.57 | 140 |
| 2024-07-08 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 0 |
| 2024-07-05 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 5 |
| 2024-07-04 | 678.80 | 678.80 | 678.80 | 678.80 | 587.49 | 0 |
| 2024-07-03 | 678.80 | 678.80 | 678.80 | 678.80 | 587.49 | 0 |
| 2024-07-02 | 678.80 | 678.80 | 678.80 | 678.80 | 587.49 | 32 |
| 2024-07-01 | 684.80 | 684.80 | 684.80 | 684.80 | 592.69 | 0 |
| 2024-06-28 | 684.80 | 684.80 | 684.80 | 684.80 | 592.69 | 0 |
| 2024-06-27 | 684.80 | 684.80 | 684.80 | 684.80 | 592.69 | 222 |
| 2024-06-26 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 0 |
| 2024-06-25 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 0 |
| 2024-06-24 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 0 |
| 2024-06-21 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 0 |
| 2024-06-20 | 680.00 | 680.00 | 680.00 | 680.00 | 588.53 | 8 |
| 2024-06-19 | 683.08 | 683.08 | 683.08 | 683.08 | 591.20 | 0 |
| 2024-06-18 | 660.00 | 688.00 | 660.00 | 683.08 | 591.20 | 1,218 |
| 2024-06-17 | 705.00 | 705.00 | 705.00 | 705.00 | 610.17 | 0 |
| 2024-06-14 | 705.00 | 705.00 | 705.00 | 705.00 | 610.17 | 0 |
| 2024-06-13 | 705.00 | 705.00 | 705.00 | 705.00 | 610.17 | 0 |
| 2024-06-12 | 705.00 | 705.00 | 705.00 | 705.00 | 610.17 | 0 |
| 2024-06-11 | 705.00 | 705.00 | 705.00 | 705.00 | 610.17 | 0 |
| 2024-06-10 | 704.50 | 705.00 | 704.50 | 705.00 | 610.17 | 714 |
| 2024-06-07 | 720.50 | 720.50 | 720.50 | 720.50 | 623.59 | 35,070 |
| 2024-06-06 | 725.00 | 725.00 | 725.00 | 725.00 | 627.48 | 1,499 |
| 2024-06-05 | 756.00 | 756.00 | 756.00 | 756.00 | 654.31 | 0 |
| 2024-06-04 | 756.00 | 756.00 | 756.00 | 756.00 | 654.31 | 900 |
| 2024-06-03 | 750.00 | 766.00 | 750.00 | 766.00 | 662.97 | 1,571 |
| 2024-05-31 | 724.99 | 725.00 | 724.99 | 725.00 | 627.48 | 1,216 |
| 2024-05-30 | 717.65 | 717.65 | 717.65 | 717.65 | 621.12 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 22.3763 MXN |
| 2025-11-10 | 16.5573 MXN |
| 2025-05-09 | 35.0658 MXN |
| 2024-11-19 | 18.1949 MXN |
| 2024-05-02 | 37.2730 MXN |
| 2023-11-10 | 19.5613 MXN |
| 2023-05-04 | 32.3838 MXN |
| 2022-11-14 | 17.4596 MXN |
| 2022-05-05 | 36.3636 MXN |
| 2021-11-12 | 16.3908 MXN |
| 2021-05-05 | 42.4127 MXN |
| 2019-05-08 | 22.8702 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.