Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	743.00	743.00	743.00	743.00	566.67	326
2023-03-16	745.00	745.00	745.00	745.00	568.20	0
2023-03-15	763.00	763.00	745.00	745.00	568.20	1,411
2023-03-14	795.00	795.00	795.00	795.00	606.33	0
2023-03-13	795.00	795.00	795.00	795.00	606.33	0
2023-03-10	795.00	795.00	795.00	795.00	606.33	39
2023-03-09	807.86	807.86	807.86	807.86	616.14	0
2023-03-08	807.86	807.86	807.86	807.86	616.14	90
2023-03-07	812.00	812.00	812.00	812.00	619.30	0
2023-03-06	812.00	812.00	812.00	812.00	619.30	8
2023-03-03	812.25	812.25	812.25	812.25	619.49	60
2023-03-02	796.56	800.00	796.56	800.00	610.14	179
2023-03-01	790.00	790.00	790.00	790.00	602.52	6,208
2023-02-28	782.00	787.00	782.00	787.00	600.23	68,016
2023-02-27	740.00	740.00	740.00	740.00	564.38	0
2023-02-24	740.00	740.00	740.00	740.00	564.38	0
2023-02-23	740.00	740.00	740.00	740.00	564.38	0
2023-02-22	740.00	740.00	740.00	740.00	564.38	243
2023-02-21	746.00	746.00	746.00	746.00	568.96	24
2023-02-20	741.72	741.72	741.72	741.72	565.70	21
2023-02-17	748.00	748.00	748.00	748.00	570.48	20
2023-02-16	748.00	748.00	748.00	748.00	570.48	0
2023-02-15	750.00	751.00	748.00	748.00	570.48	21,606
2023-02-14	728.00	728.00	723.00	723.00	551.42	4,166
2023-02-13	700.00	725.00	700.00	725.00	552.94	472
2023-02-10	729.00	729.00	729.00	729.00	555.99	0
2023-02-09	729.00	729.00	729.00	729.00	555.99	2,359
2023-02-08	735.00	745.00	735.00	745.00	568.20	4,850
2023-02-07	735.00	735.00	735.00	735.00	560.57	15
2023-02-03	759.00	759.00	759.00	759.00	578.87	25
2023-02-02	759.00	759.00	759.00	759.00	578.87	0
2023-02-01	759.00	760.00	759.00	759.00	578.87	508
2023-01-31	759.00	759.00	759.00	759.00	578.87	0
2023-01-30	759.00	759.00	759.00	759.00	578.87	23,742
2023-01-27	758.00	758.00	758.00	758.00	578.11	0
2023-01-26	758.00	758.00	758.00	758.00	578.11	998
2023-01-25	731.61	731.61	731.61	731.61	557.98	0
2023-01-24	731.61	731.61	731.61	731.61	557.98	29
2023-01-23	743.00	743.00	743.00	743.00	566.67	100,014
2023-01-20	698.30	701.69	698.30	701.69	535.17	43,113
2023-01-19	684.00	684.00	684.00	684.00	521.67	0
2023-01-18	683.80	684.00	683.00	684.00	521.67	2,100
2023-01-17	676.70	676.70	663.71	663.71	506.20	710
2023-01-16	680.39	680.39	680.39	680.39	518.92	0
2023-01-13	665.80	680.39	665.80	680.39	518.92	713
2023-01-12	660.40	678.39	660.40	678.39	517.39	3,478
2023-01-11	638.00	660.00	638.00	656.00	500.32	2,992
2023-01-10	638.00	638.00	638.00	638.00	486.59	23
2023-01-09	615.00	626.00	615.00	616.00	469.81	418
2023-01-06	616.00	616.00	616.00	616.00	469.81	84
2023-01-05	588.00	588.00	588.00	588.00	448.46	0
2023-01-04	588.00	588.00	588.00	588.00	448.46	0
2023-01-03	590.00	590.00	588.00	588.00	448.46	25,022
2023-01-02	550.00	550.00	550.00	550.00	419.47	11
2022-12-30	595.47	595.47	595.47	595.47	454.15	10
2022-12-29	609.80	609.80	609.80	609.80	465.08	0
2022-12-28	609.80	609.80	609.80	609.80	465.08	0
2022-12-27	613.60	613.60	609.80	609.80	465.08	5,400
2022-12-26	610.00	610.00	610.00	610.00	465.23	0
2022-12-23	610.00	610.00	610.00	610.00	465.23	1,400

← NewerPage 16 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.