Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 560.00 | 560.00 | 560.00 | 560.00 | 414.55 | 351 |
| 2022-09-23 | 568.00 | 568.00 | 568.00 | 568.00 | 420.47 | 0 |
| 2022-09-22 | 568.00 | 568.00 | 568.00 | 568.00 | 420.47 | 0 |
| 2022-09-21 | 568.00 | 568.00 | 568.00 | 568.00 | 420.47 | 0 |
| 2022-09-20 | 572.50 | 572.50 | 568.00 | 568.00 | 420.47 | 148 |
| 2022-09-19 | 574.00 | 582.00 | 574.00 | 582.00 | 430.83 | 7,470 |
| 2022-09-15 | 578.38 | 578.38 | 578.38 | 578.38 | 428.15 | 0 |
| 2022-09-14 | 579.19 | 579.19 | 578.38 | 578.38 | 428.15 | 2,200 |
| 2022-09-13 | 627.22 | 627.22 | 627.22 | 627.22 | 464.31 | 0 |
| 2022-09-12 | 627.22 | 627.22 | 627.22 | 627.22 | 464.31 | 0 |
| 2022-09-09 | 631.00 | 638.00 | 627.22 | 627.22 | 464.31 | 68,763 |
| 2022-09-08 | 580.00 | 580.00 | 580.00 | 580.00 | 429.35 | 0 |
| 2022-09-07 | 580.00 | 580.00 | 580.00 | 580.00 | 429.35 | 49 |
| 2022-09-06 | 615.00 | 615.00 | 592.00 | 592.00 | 438.24 | 420 |
| 2022-09-05 | 597.90 | 597.90 | 597.90 | 597.90 | 442.60 | 0 |
| 2022-09-02 | 600.00 | 600.00 | 595.00 | 597.90 | 442.60 | 44 |
| 2022-09-01 | 630.00 | 630.00 | 630.00 | 630.00 | 466.37 | 0 |
| 2022-08-31 | 632.00 | 632.00 | 630.00 | 630.00 | 466.37 | 386 |
| 2022-08-30 | 662.79 | 662.79 | 662.79 | 662.79 | 490.64 | 0 |
| 2022-08-29 | 662.79 | 662.79 | 662.79 | 662.79 | 490.64 | 747 |
| 2022-08-26 | 650.00 | 650.00 | 650.00 | 650.00 | 481.17 | 0 |
| 2022-08-25 | 650.00 | 650.00 | 650.00 | 650.00 | 481.17 | 0 |
| 2022-08-24 | 650.00 | 650.00 | 650.00 | 650.00 | 481.17 | 0 |
| 2022-08-23 | 650.00 | 650.00 | 650.00 | 650.00 | 481.17 | 0 |
| 2022-08-22 | 650.00 | 650.00 | 650.00 | 650.00 | 481.17 | 0 |
| 2022-08-19 | 650.00 | 650.00 | 650.00 | 650.00 | 481.17 | 23 |
| 2022-08-18 | 670.00 | 670.01 | 669.99 | 670.00 | 495.98 | 191 |
| 2022-08-17 | 694.00 | 694.00 | 694.00 | 694.00 | 513.74 | 0 |
| 2022-08-16 | 694.00 | 694.00 | 694.00 | 694.00 | 513.74 | 10 |
| 2022-08-15 | 690.00 | 690.00 | 690.00 | 690.00 | 510.78 | 10 |
| 2022-08-12 | 700.00 | 709.00 | 700.00 | 709.00 | 524.85 | 1,726 |
| 2022-08-11 | 704.00 | 705.33 | 704.00 | 705.33 | 522.13 | 468 |
| 2022-08-10 | 711.50 | 711.50 | 705.85 | 705.85 | 522.51 | 1,536 |
| 2022-08-09 | 675.00 | 680.00 | 675.00 | 680.00 | 503.38 | 19 |
| 2022-08-08 | 680.00 | 680.00 | 680.00 | 680.00 | 503.38 | 10 |
| 2022-08-05 | 700.00 | 700.00 | 700.00 | 700.00 | 518.18 | 0 |
| 2022-08-04 | 684.00 | 705.00 | 684.00 | 700.00 | 518.18 | 48 |
| 2022-08-03 | 702.95 | 702.95 | 702.95 | 702.95 | 520.37 | 7 |
| 2022-08-02 | 716.50 | 720.00 | 716.50 | 720.00 | 532.99 | 218 |
| 2022-08-01 | 716.50 | 716.50 | 716.50 | 716.50 | 530.40 | 0 |
| 2022-07-29 | 716.50 | 716.50 | 716.50 | 716.50 | 530.40 | 138 |
| 2022-07-28 | 710.00 | 716.00 | 707.00 | 707.00 | 523.37 | 2,730 |
| 2022-07-27 | 695.00 | 695.00 | 695.00 | 695.00 | 514.48 | 0 |
| 2022-07-26 | 695.00 | 695.00 | 695.00 | 695.00 | 514.48 | 0 |
| 2022-07-25 | 695.00 | 695.00 | 695.00 | 695.00 | 514.48 | 109 |
| 2022-07-22 | 690.55 | 690.55 | 690.55 | 690.55 | 511.19 | 0 |
| 2022-07-21 | 690.55 | 690.55 | 690.55 | 690.55 | 511.19 | 307 |
| 2022-07-20 | 680.00 | 680.00 | 680.00 | 680.00 | 503.38 | 0 |
| 2022-07-19 | 660.05 | 680.00 | 660.05 | 680.00 | 503.38 | 124 |
| 2022-07-18 | 660.00 | 660.00 | 660.00 | 660.00 | 488.57 | 19 |
| 2022-07-15 | 632.39 | 642.00 | 630.00 | 630.00 | 466.37 | 142 |
| 2022-07-14 | 649.00 | 649.00 | 638.22 | 641.28 | 474.72 | 1,563 |
| 2022-07-13 | 719.00 | 719.00 | 719.00 | 719.00 | 532.25 | 0 |
| 2022-07-12 | 720.00 | 720.00 | 719.00 | 719.00 | 532.25 | 205 |
| 2022-07-11 | 729.59 | 729.59 | 729.59 | 729.59 | 540.09 | 71,147 |
| 2022-07-08 | 724.99 | 724.99 | 724.99 | 724.99 | 536.68 | 12 |
| 2022-07-07 | 711.70 | 711.70 | 711.70 | 711.70 | 526.84 | 0 |
| 2022-07-06 | 699.00 | 711.70 | 699.00 | 711.70 | 526.84 | 157 |
| 2022-07-05 | 715.00 | 715.00 | 715.00 | 715.00 | 529.29 | 10 |
| 2022-07-04 | 724.35 | 724.35 | 724.35 | 724.35 | 536.21 | 0 |
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.