Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	739.00	739.00	739.00	739.00	589.23	0
2023-09-06	739.00	739.00	739.00	739.00	589.23	100
2023-09-05	710.00	734.94	710.00	734.94	586.00	143
2023-09-04	690.01	690.01	690.01	690.01	550.17	0
2023-09-01	690.01	690.01	690.01	690.01	550.17	0
2023-08-31	671.00	690.01	671.00	690.01	550.17	22
2023-08-30	671.00	671.00	671.00	671.00	535.01	0
2023-08-29	671.00	671.00	671.00	671.00	535.01	0
2023-08-28	671.00	671.00	671.00	671.00	535.01	0
2023-08-25	671.00	671.00	671.00	671.00	535.01	0
2023-08-24	671.00	671.00	671.00	671.00	535.01	0
2023-08-23	671.00	671.00	671.00	671.00	535.01	0
2023-08-22	671.00	671.00	671.00	671.00	535.01	0
2023-08-21	671.00	671.00	671.00	671.00	535.01	96
2023-08-18	676.10	676.10	676.10	676.10	539.08	0
2023-08-17	676.10	676.10	676.10	676.10	539.08	0
2023-08-16	676.10	676.10	676.10	676.10	539.08	56
2023-08-15	685.00	685.00	685.00	685.00	546.18	0
2023-08-14	704.69	704.69	685.00	685.00	546.18	16
2023-08-11	685.00	685.00	685.00	685.00	546.18	12
2023-08-10	689.00	689.00	689.00	689.00	549.37	14,449
2023-08-09	697.44	697.44	697.44	697.44	556.10	0
2023-08-08	697.44	697.44	697.44	697.44	556.10	0
2023-08-07	697.44	697.44	697.44	697.44	556.10	0
2023-08-04	697.44	697.44	697.44	697.44	556.10	0
2023-08-03	697.44	697.44	697.44	697.44	556.10	0
2023-08-02	700.00	700.00	697.44	697.44	556.10	1,666
2023-08-01	747.00	749.98	747.00	749.98	597.99	106
2023-07-31	745.20	745.20	745.20	745.20	594.18	0
2023-07-28	745.20	745.20	745.20	745.20	594.18	1,498
2023-07-27	756.39	756.39	756.39	756.39	603.10	1,200
2023-07-26	736.30	736.30	736.30	736.30	587.08	0
2023-07-25	736.30	736.30	736.30	736.30	587.08	0
2023-07-24	736.30	736.30	736.30	736.30	587.08	0
2023-07-21	736.30	736.30	736.30	736.30	587.08	75
2023-07-20	740.00	740.00	740.00	740.00	590.03	0
2023-07-19	740.00	740.00	740.00	740.00	590.03	0
2023-07-18	741.44	741.44	740.00	740.00	590.03	554
2023-07-17	734.25	734.25	734.25	734.25	585.45	0
2023-07-14	734.25	734.25	734.25	734.25	585.45	0
2023-07-13	729.00	734.25	729.00	734.25	585.45	1,950
2023-07-12	698.03	698.03	698.03	698.03	556.57	9
2023-07-11	694.26	694.26	694.26	694.26	553.56	0
2023-07-10	694.26	694.26	694.26	694.26	553.56	0
2023-07-07	689.00	694.26	689.00	694.26	553.56	11,874
2023-07-06	680.00	686.00	679.50	686.00	546.97	2,565
2023-07-05	690.00	690.00	690.00	690.00	550.16	0
2023-07-04	690.00	690.00	690.00	690.00	550.16	0
2023-07-03	685.75	690.00	685.75	690.00	550.16	1,143
2023-06-30	680.00	680.00	680.00	680.00	542.19	0
2023-06-29	680.00	680.00	680.00	680.00	542.19	10
2023-06-28	685.00	685.00	685.00	685.00	546.18	0
2023-06-27	685.00	685.00	685.00	685.00	546.18	0
2023-06-26	685.00	685.00	685.00	685.00	546.18	0
2023-06-23	690.00	690.00	685.00	685.00	546.18	31
2023-06-22	700.00	700.00	700.00	700.00	558.14	10
2023-06-21	706.00	706.00	700.00	700.00	558.14	26
2023-06-20	705.00	705.00	705.00	705.00	562.12	0
2023-06-19	705.00	705.00	705.00	705.00	562.12	0
2023-06-16	705.00	705.00	705.00	705.00	562.12	0

← NewerPage 14 of 22 · 1,261 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.