Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 717.65 | 717.65 | 717.65 | 717.65 | 621.12 | 0 |
| 2024-05-28 | 717.65 | 717.65 | 717.65 | 717.65 | 621.12 | 550 |
| 2024-05-27 | 735.04 | 735.04 | 735.04 | 735.04 | 636.17 | 0 |
| 2024-05-24 | 735.04 | 735.04 | 735.04 | 735.04 | 636.17 | 0 |
| 2024-05-23 | 725.38 | 735.04 | 725.38 | 735.04 | 636.17 | 2,810 |
| 2024-05-22 | 723.97 | 723.97 | 723.97 | 723.97 | 626.59 | 0 |
| 2024-05-21 | 723.97 | 723.97 | 723.97 | 723.97 | 626.59 | 0 |
| 2024-05-20 | 723.97 | 723.97 | 723.97 | 723.97 | 626.59 | 0 |
| 2024-05-17 | 723.97 | 723.97 | 723.97 | 723.97 | 626.59 | 2,302 |
| 2024-05-16 | 716.90 | 716.90 | 716.90 | 716.90 | 620.47 | 0 |
| 2024-05-15 | 716.90 | 716.90 | 716.90 | 716.90 | 620.47 | 0 |
| 2024-05-14 | 716.90 | 716.90 | 716.90 | 716.90 | 620.47 | 0 |
| 2024-05-13 | 716.90 | 716.90 | 716.90 | 716.90 | 620.47 | 2,823 |
| 2024-05-10 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-05-09 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-05-08 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-05-07 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-05-06 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-05-03 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-05-02 | 750.00 | 750.00 | 750.00 | 750.00 | 649.12 | 0 |
| 2024-04-30 | 750.00 | 750.00 | 750.00 | 750.00 | 616.86 | 0 |
| 2024-04-29 | 750.00 | 750.00 | 750.00 | 750.00 | 616.86 | 0 |
| 2024-04-26 | 750.00 | 750.00 | 750.00 | 750.00 | 616.86 | 1,100 |
| 2024-04-25 | 720.40 | 720.40 | 720.40 | 720.40 | 592.51 | 0 |
| 2024-04-24 | 720.40 | 720.40 | 720.40 | 720.40 | 592.51 | 0 |
| 2024-04-23 | 722.30 | 722.40 | 720.40 | 720.40 | 592.51 | 655 |
| 2024-04-22 | 720.00 | 738.00 | 720.00 | 738.00 | 606.99 | 17 |
| 2024-04-19 | 721.01 | 721.01 | 721.01 | 721.01 | 593.01 | 0 |
| 2024-04-18 | 721.01 | 721.01 | 721.01 | 721.01 | 593.01 | 0 |
| 2024-04-17 | 721.01 | 721.01 | 721.01 | 721.01 | 593.01 | 6 |
| 2024-04-16 | 715.98 | 715.98 | 715.98 | 715.98 | 588.88 | 0 |
| 2024-04-15 | 720.00 | 720.00 | 715.98 | 715.98 | 588.88 | 629 |
| 2024-04-12 | 705.00 | 705.00 | 705.00 | 705.00 | 579.85 | 0 |
| 2024-04-11 | 705.00 | 705.00 | 705.00 | 705.00 | 579.85 | 49 |
| 2024-04-10 | 705.00 | 705.00 | 705.00 | 705.00 | 579.85 | 0 |
| 2024-04-09 | 705.00 | 705.00 | 705.00 | 705.00 | 579.85 | 0 |
| 2024-04-08 | 705.00 | 705.00 | 705.00 | 705.00 | 579.85 | 35 |
| 2024-04-05 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 0 |
| 2024-04-04 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 0 |
| 2024-04-03 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 0 |
| 2024-04-02 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 0 |
| 2024-04-01 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 0 |
| 2024-03-27 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 0 |
| 2024-03-26 | 699.99 | 699.99 | 699.99 | 699.99 | 575.73 | 30 |
| 2024-03-25 | 689.50 | 689.50 | 689.50 | 689.50 | 567.10 | 23 |
| 2024-03-22 | 689.10 | 689.10 | 688.60 | 688.60 | 566.36 | 20 |
| 2024-03-21 | 688.13 | 688.13 | 688.13 | 688.13 | 565.97 | 2,000 |
| 2024-03-20 | 680.65 | 680.65 | 680.65 | 680.65 | 559.82 | 0 |
| 2024-03-19 | 680.65 | 680.65 | 680.65 | 680.65 | 559.82 | 0 |
| 2024-03-15 | 680.65 | 680.65 | 680.65 | 680.65 | 559.82 | 0 |
| 2024-03-14 | 680.65 | 680.65 | 680.65 | 680.65 | 559.82 | 0 |
| 2024-03-13 | 680.65 | 680.65 | 680.65 | 680.65 | 559.82 | 273 |
| 2024-03-12 | 680.65 | 680.65 | 680.65 | 680.65 | 559.82 | 300 |
| 2024-03-11 | 673.50 | 673.50 | 673.50 | 673.50 | 553.94 | 0 |
| 2024-03-08 | 673.50 | 673.50 | 673.50 | 673.50 | 553.94 | 43 |
| 2024-03-07 | 664.90 | 664.90 | 664.90 | 664.90 | 546.87 | 1,230 |
| 2024-03-06 | 651.48 | 651.48 | 651.48 | 651.48 | 535.83 | 0 |
| 2024-03-05 | 651.48 | 651.48 | 651.48 | 651.48 | 535.83 | 2,500 |
| 2024-03-04 | 680.00 | 680.00 | 670.25 | 670.25 | 551.27 | 198 |
| 2024-03-01 | 680.01 | 680.01 | 680.01 | 680.01 | 559.29 | 24 |
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.