Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 600.00 | 600.00 | 600.00 | 600.00 | 457.61 | 0 |
| 2022-12-21 | 600.00 | 600.45 | 600.00 | 600.00 | 457.61 | 577 |
| 2022-12-20 | 594.50 | 594.50 | 590.00 | 590.00 | 449.98 | 835 |
| 2022-12-19 | 563.68 | 577.00 | 563.68 | 577.00 | 440.07 | 5,753 |
| 2022-12-16 | 575.00 | 578.45 | 565.00 | 570.00 | 434.73 | 1,334 |
| 2022-12-15 | 587.49 | 587.49 | 571.99 | 576.20 | 439.46 | 8,457 |
| 2022-12-14 | 595.40 | 600.13 | 595.40 | 600.13 | 457.71 | 1,583 |
| 2022-12-13 | 600.89 | 600.89 | 600.89 | 600.89 | 458.29 | 740 |
| 2022-12-09 | 620.00 | 620.00 | 617.00 | 617.00 | 470.57 | 162 |
| 2022-12-08 | 607.62 | 607.62 | 607.62 | 607.62 | 463.42 | 170 |
| 2022-12-07 | 614.41 | 614.41 | 614.41 | 614.41 | 468.60 | 0 |
| 2022-12-06 | 611.20 | 628.00 | 611.20 | 614.41 | 468.60 | 297 |
| 2022-12-05 | 618.00 | 621.80 | 611.20 | 611.20 | 466.15 | 983 |
| 2022-12-02 | 610.00 | 610.00 | 580.00 | 610.00 | 465.23 | 78 |
| 2022-12-01 | 578.00 | 580.00 | 578.00 | 579.00 | 441.59 | 50 |
| 2022-11-30 | 599.00 | 599.00 | 598.00 | 599.00 | 456.85 | 3,884 |
| 2022-11-29 | 580.90 | 599.98 | 580.90 | 599.98 | 457.59 | 211 |
| 2022-11-28 | 612.00 | 612.00 | 578.88 | 578.88 | 441.50 | 952 |
| 2022-11-25 | 598.20 | 615.00 | 598.20 | 609.00 | 464.47 | 12,878 |
| 2022-11-24 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 0 |
| 2022-11-23 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 0 |
| 2022-11-22 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 0 |
| 2022-11-18 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 0 |
| 2022-11-17 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 0 |
| 2022-11-16 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 0 |
| 2022-11-15 | 632.00 | 632.00 | 632.00 | 632.00 | 482.01 | 83 |
| 2022-11-14 | 594.00 | 594.00 | 594.00 | 594.00 | 453.03 | 0 |
| 2022-11-11 | 594.00 | 594.00 | 594.00 | 594.00 | 439.72 | 0 |
| 2022-11-10 | 604.79 | 604.79 | 594.00 | 594.00 | 439.72 | 224 |
| 2022-11-09 | 602.69 | 602.69 | 602.69 | 602.69 | 446.15 | 62 |
| 2022-11-08 | 606.00 | 606.75 | 605.00 | 606.75 | 449.15 | 10,378 |
| 2022-11-07 | 602.00 | 602.00 | 602.00 | 602.00 | 445.64 | 0 |
| 2022-11-04 | 543.06 | 602.00 | 543.06 | 602.00 | 445.64 | 279 |
| 2022-11-03 | 562.00 | 562.00 | 530.40 | 530.40 | 392.64 | 711 |
| 2022-11-01 | 573.50 | 578.00 | 573.00 | 573.76 | 424.73 | 11,806 |
| 2022-10-31 | 564.40 | 575.00 | 564.40 | 575.00 | 425.65 | 2,605 |
| 2022-10-28 | 567.00 | 569.00 | 567.00 | 569.00 | 421.21 | 10,165 |
| 2022-10-27 | 579.50 | 579.50 | 564.02 | 564.02 | 417.52 | 358 |
| 2022-10-26 | 580.00 | 580.00 | 580.00 | 580.00 | 429.35 | 2,815 |
| 2022-10-25 | 558.00 | 558.00 | 558.00 | 558.00 | 413.07 | 0 |
| 2022-10-24 | 558.00 | 558.00 | 558.00 | 558.00 | 413.07 | 0 |
| 2022-10-21 | 558.00 | 558.00 | 558.00 | 558.00 | 413.07 | 0 |
| 2022-10-20 | 558.00 | 558.00 | 558.00 | 558.00 | 413.07 | 10 |
| 2022-10-19 | 554.50 | 554.50 | 554.50 | 554.50 | 410.48 | 2,312 |
| 2022-10-18 | 550.56 | 550.56 | 550.56 | 550.56 | 407.56 | 720 |
| 2022-10-17 | 548.00 | 548.00 | 548.00 | 548.00 | 405.66 | 0 |
| 2022-10-14 | 556.50 | 556.50 | 548.00 | 548.00 | 405.66 | 2,338 |
| 2022-10-13 | 569.50 | 569.50 | 569.50 | 569.50 | 421.58 | 353 |
| 2022-10-12 | 571.00 | 571.00 | 571.00 | 571.00 | 422.69 | 0 |
| 2022-10-11 | 561.20 | 571.00 | 561.20 | 571.00 | 422.69 | 187 |
| 2022-10-10 | 570.57 | 570.57 | 570.57 | 570.57 | 422.37 | 397 |
| 2022-10-07 | 560.00 | 560.00 | 560.00 | 560.00 | 414.55 | 160 |
| 2022-10-06 | 588.00 | 588.00 | 588.00 | 588.00 | 435.27 | 0 |
| 2022-10-05 | 588.00 | 588.00 | 588.00 | 588.00 | 435.27 | 255 |
| 2022-10-04 | 560.00 | 560.00 | 560.00 | 560.00 | 414.55 | 0 |
| 2022-10-03 | 560.00 | 560.00 | 560.00 | 560.00 | 414.55 | 63 |
| 2022-09-30 | 551.01 | 551.01 | 551.01 | 551.01 | 407.89 | 15 |
| 2022-09-29 | 547.99 | 549.00 | 540.01 | 549.00 | 406.40 | 689 |
| 2022-09-28 | 556.92 | 560.00 | 556.92 | 560.00 | 414.55 | 3,018 |
| 2022-09-27 | 558.00 | 558.00 | 558.00 | 558.00 | 413.07 | 901 |
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.