Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	686.00	686.00	686.00	686.00	564.22	0
2023-11-30	686.00	686.00	686.00	686.00	564.22	198
2023-11-29	700.00	700.00	700.00	700.00	575.73	0
2023-11-28	700.00	700.00	700.00	700.00	575.73	25
2023-11-27	655.00	655.00	655.00	655.00	538.72	0
2023-11-24	655.00	655.00	655.00	655.00	538.72	0
2023-11-23	655.00	655.00	655.00	655.00	538.72	0
2023-11-22	655.00	655.00	655.00	655.00	538.72	0
2023-11-21	655.00	655.00	655.00	655.00	538.72	0
2023-11-17	655.00	655.00	655.00	655.00	538.72	0
2023-11-16	655.00	655.00	655.00	655.00	538.72	9
2023-11-15	640.00	640.00	640.00	640.00	526.39	0
2023-11-14	640.00	640.00	640.00	640.00	526.39	0
2023-11-13	640.00	640.00	640.00	640.00	526.39	0
2023-11-10	640.00	640.00	640.00	640.00	526.39	0
2023-11-09	640.00	640.00	640.00	640.00	510.30	19
2023-11-08	640.00	640.00	640.00	640.00	510.30	22
2023-11-07	650.00	650.00	641.00	641.00	511.09	98
2023-11-06	654.17	654.17	654.17	654.17	521.60	0
2023-11-03	654.17	654.17	654.17	654.17	521.60	0
2023-11-01	654.17	654.17	654.17	654.17	521.60	2,388
2023-10-31	680.00	680.00	680.00	680.00	542.19	0
2023-10-30	681.20	681.20	680.00	680.00	542.19	113
2023-10-27	688.25	688.25	688.25	688.25	548.77	0
2023-10-26	688.25	688.25	688.25	688.25	548.77	0
2023-10-25	688.25	688.25	688.25	688.25	548.77	0
2023-10-24	688.25	688.25	688.25	688.25	548.77	500
2023-10-23	695.00	695.00	695.00	695.00	554.15	0
2023-10-20	695.00	695.00	695.00	695.00	554.15	0
2023-10-19	695.00	695.00	695.00	695.00	554.15	0
2023-10-18	695.00	695.00	695.00	695.00	554.15	0
2023-10-17	695.00	695.00	695.00	695.00	554.15	20
2023-10-16	678.03	678.03	678.03	678.03	540.62	0
2023-10-13	678.03	678.03	678.03	678.03	540.62	0
2023-10-12	678.03	678.03	678.03	678.03	540.62	0
2023-10-11	678.10	678.10	677.90	678.03	540.62	703
2023-10-10	662.00	662.00	662.00	662.00	527.84	0
2023-10-09	662.00	662.00	662.00	662.00	527.84	0
2023-10-06	662.00	662.00	662.00	662.00	527.84	0
2023-10-05	664.11	664.11	662.00	662.00	527.84	10,232
2023-10-04	690.00	690.00	668.00	675.00	538.20	195
2023-10-03	679.89	679.89	679.89	679.89	542.10	1,200
2023-10-02	694.00	694.00	694.00	694.00	553.35	0
2023-09-29	694.00	694.00	694.00	694.00	553.35	0
2023-09-28	694.00	694.00	694.00	694.00	553.35	23
2023-09-27	667.00	667.00	667.00	667.00	531.83	0
2023-09-26	667.00	667.00	667.00	667.00	531.83	0
2023-09-25	667.00	667.00	667.00	667.00	531.83	0
2023-09-22	667.00	667.00	667.00	667.00	531.83	0
2023-09-21	677.00	677.00	667.00	667.00	531.83	95
2023-09-20	693.00	693.00	693.00	693.00	552.56	0
2023-09-19	693.00	693.00	693.00	693.00	552.56	72
2023-09-18	739.00	739.00	739.00	739.00	589.23	0
2023-09-15	739.00	739.00	739.00	739.00	589.23	0
2023-09-14	739.00	739.00	739.00	739.00	589.23	0
2023-09-13	739.00	739.00	739.00	739.00	589.23	0
2023-09-12	739.00	739.00	739.00	739.00	589.23	0
2023-09-11	739.00	739.00	739.00	739.00	589.23	0
2023-09-08	739.00	739.00	739.00	739.00	589.23	0
2023-09-07	739.00	739.00	739.00	739.00	589.23	0

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.