Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	705.00	705.00	705.00	705.00	562.12	0
2023-06-14	705.00	705.00	705.00	705.00	562.12	0
2023-06-13	705.00	705.00	705.00	705.00	562.12	9
2023-06-12	733.15	733.15	733.15	733.15	584.57	0
2023-06-09	733.15	733.15	733.15	733.15	584.57	106
2023-06-08	728.00	728.00	728.00	728.00	580.46	270
2023-06-07	721.95	721.95	721.00	721.00	574.88	43
2023-06-06	700.39	700.39	700.39	700.39	558.45	0
2023-06-05	700.39	700.39	700.39	700.39	558.45	22
2023-06-02	684.00	684.00	684.00	684.00	545.38	0
2023-06-01	684.00	684.00	684.00	684.00	545.38	0
2023-05-31	684.00	684.00	684.00	684.00	545.38	0
2023-05-30	684.00	684.00	684.00	684.00	545.38	0
2023-05-29	684.00	684.00	684.00	684.00	545.38	0
2023-05-26	684.00	684.00	684.00	684.00	545.38	35
2023-05-25	690.00	690.00	683.00	685.48	546.56	1,458
2023-05-24	690.00	690.00	690.00	690.00	550.16	15
2023-05-23	716.60	716.60	716.60	716.60	571.37	0
2023-05-22	716.60	716.60	716.60	716.60	571.37	40
2023-05-19	702.50	702.50	702.50	702.50	560.13	10
2023-05-18	700.00	700.00	700.00	700.00	558.14	79
2023-05-17	696.00	696.00	696.00	696.00	554.95	10
2023-05-16	660.00	660.00	660.00	660.00	526.24	0
2023-05-15	660.00	660.00	660.00	660.00	526.24	95
2023-05-12	650.00	650.00	650.00	650.00	518.27	0
2023-05-11	650.00	650.00	650.00	650.00	518.27	11
2023-05-10	689.03	689.03	689.03	689.03	549.39	0
2023-05-09	681.22	689.03	681.22	689.03	549.39	224
2023-05-08	681.22	681.22	681.22	681.22	543.16	302
2023-05-05	681.22	681.22	681.22	681.22	543.16	0
2023-05-04	692.00	692.00	681.22	681.22	543.16	571
2023-05-03	745.00	745.00	745.00	745.00	568.20	99
2023-05-02	772.57	772.57	747.00	747.00	569.72	233
2023-04-28	772.57	772.57	772.57	772.57	589.22	0
2023-04-27	772.57	772.57	772.57	772.57	589.22	102
2023-04-26	742.41	742.41	742.41	742.41	566.22	6
2023-04-25	745.00	745.00	745.00	745.00	568.20	0
2023-04-24	745.00	745.00	745.00	745.00	568.20	24
2023-04-21	745.00	745.00	745.00	745.00	568.20	102
2023-04-20	760.00	760.00	760.00	760.00	579.64	145
2023-04-19	768.00	768.00	768.00	768.00	585.74	42
2023-04-18	780.00	794.00	780.00	794.00	605.57	114
2023-04-17	709.00	709.00	709.00	709.00	540.74	0
2023-04-14	709.00	709.00	709.00	709.00	540.74	0
2023-04-13	709.00	709.00	709.00	709.00	540.74	0
2023-04-12	709.00	709.00	709.00	709.00	540.74	0
2023-04-11	709.00	709.00	709.00	709.00	540.74	0
2023-04-10	709.00	709.00	709.00	709.00	540.74	0
2023-04-05	709.00	709.00	709.00	709.00	540.74	49
2023-04-04	725.20	725.20	725.20	725.20	553.10	0
2023-04-03	725.20	725.20	725.20	725.20	553.10	0
2023-03-31	725.20	725.20	725.20	725.20	553.10	0
2023-03-30	725.20	725.20	725.20	725.20	553.10	0
2023-03-29	725.20	725.20	725.20	725.20	553.10	0
2023-03-28	725.20	725.20	725.20	725.20	553.10	51
2023-03-27	725.20	725.20	725.20	725.20	553.10	0
2023-03-24	725.20	725.20	725.20	725.20	553.10	13
2023-03-23	730.00	730.00	730.00	730.00	556.76	0
2023-03-22	738.00	738.00	730.00	730.00	556.76	43
2023-03-21	743.00	743.00	743.00	743.00	566.67	0

← NewerPage 15 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.