Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 680.00 | 680.00 | 680.00 | 680.00 | 559.28 | 0 |
| 2024-02-28 | 683.40 | 683.50 | 680.00 | 680.00 | 559.28 | 3,448 |
| 2024-02-27 | 687.00 | 687.00 | 687.00 | 687.00 | 565.04 | 0 |
| 2024-02-26 | 687.00 | 687.00 | 687.00 | 687.00 | 565.04 | 0 |
| 2024-02-23 | 687.00 | 687.00 | 687.00 | 687.00 | 565.04 | 0 |
| 2024-02-22 | 692.11 | 692.11 | 687.00 | 687.00 | 565.04 | 2,589 |
| 2024-02-21 | 690.00 | 695.00 | 688.00 | 689.00 | 566.69 | 2,289 |
| 2024-02-20 | 645.00 | 645.00 | 640.75 | 640.75 | 527.00 | 669 |
| 2024-02-19 | 635.00 | 635.00 | 635.00 | 635.00 | 522.27 | 0 |
| 2024-02-16 | 635.00 | 635.00 | 635.00 | 635.00 | 522.27 | 0 |
| 2024-02-15 | 635.01 | 635.01 | 635.00 | 635.00 | 522.27 | 130 |
| 2024-02-14 | 638.00 | 639.10 | 638.00 | 639.10 | 525.65 | 313 |
| 2024-02-13 | 657.67 | 657.67 | 657.67 | 657.67 | 540.92 | 0 |
| 2024-02-12 | 657.67 | 657.67 | 657.67 | 657.67 | 540.92 | 0 |
| 2024-02-09 | 657.67 | 657.67 | 657.67 | 657.67 | 540.92 | 0 |
| 2024-02-08 | 657.67 | 657.67 | 657.67 | 657.67 | 540.92 | 0 |
| 2024-02-07 | 657.66 | 657.67 | 657.66 | 657.67 | 540.92 | 28 |
| 2024-02-06 | 668.00 | 668.00 | 668.00 | 668.00 | 549.42 | 0 |
| 2024-02-02 | 665.01 | 668.00 | 665.01 | 668.00 | 549.42 | 23 |
| 2024-02-01 | 665.00 | 665.00 | 665.00 | 665.00 | 546.95 | 129 |
| 2024-01-31 | 676.20 | 676.20 | 665.00 | 665.00 | 546.95 | 2,433 |
| 2024-01-30 | 680.00 | 680.00 | 680.00 | 680.00 | 559.28 | 0 |
| 2024-01-29 | 680.00 | 680.00 | 680.00 | 680.00 | 559.28 | 0 |
| 2024-01-26 | 680.00 | 680.00 | 680.00 | 680.00 | 559.28 | 0 |
| 2024-01-25 | 680.00 | 680.00 | 680.00 | 680.00 | 559.28 | 142 |
| 2024-01-24 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-23 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-22 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-19 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-18 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-17 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-16 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-15 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-12 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-11 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-10 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-09 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-08 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-05 | 702.80 | 702.80 | 702.80 | 702.80 | 578.04 | 0 |
| 2024-01-04 | 703.28 | 703.28 | 702.80 | 702.80 | 578.04 | 12 |
| 2024-01-03 | 700.00 | 700.00 | 700.00 | 700.00 | 575.73 | 21 |
| 2024-01-02 | 725.00 | 725.00 | 725.00 | 725.00 | 596.30 | 0 |
| 2023-12-29 | 725.00 | 725.00 | 725.00 | 725.00 | 596.30 | 27 |
| 2023-12-28 | 731.70 | 731.70 | 731.70 | 731.70 | 601.81 | 0 |
| 2023-12-27 | 731.70 | 731.70 | 731.70 | 731.70 | 601.81 | 46 |
| 2023-12-26 | 713.42 | 713.42 | 710.00 | 710.00 | 583.96 | 13,580 |
| 2023-12-22 | 738.00 | 738.00 | 726.00 | 726.00 | 597.12 | 4,215 |
| 2023-12-21 | 741.00 | 741.00 | 741.00 | 741.00 | 609.46 | 0 |
| 2023-12-20 | 741.00 | 741.00 | 741.00 | 741.00 | 609.46 | 8 |
| 2023-12-19 | 725.00 | 725.00 | 725.00 | 725.00 | 596.30 | 0 |
| 2023-12-18 | 725.00 | 725.00 | 725.00 | 725.00 | 596.30 | 0 |
| 2023-12-15 | 725.00 | 725.00 | 725.00 | 725.00 | 596.30 | 0 |
| 2023-12-14 | 724.00 | 725.00 | 724.00 | 725.00 | 596.30 | 575 |
| 2023-12-13 | 695.00 | 695.00 | 695.00 | 695.00 | 571.62 | 0 |
| 2023-12-11 | 695.00 | 695.00 | 695.00 | 695.00 | 571.62 | 0 |
| 2023-12-08 | 695.00 | 695.00 | 695.00 | 695.00 | 571.62 | 0 |
| 2023-12-07 | 695.00 | 695.00 | 695.00 | 695.00 | 571.62 | 0 |
| 2023-12-06 | 695.00 | 695.00 | 695.00 | 695.00 | 571.62 | 0 |
| 2023-12-05 | 695.00 | 695.00 | 695.00 | 695.00 | 571.62 | 0 |
| 2023-12-04 | 698.00 | 698.00 | 695.00 | 695.00 | 571.62 | 416 |
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.