Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 724.35 | 724.35 | 724.35 | 724.35 | 536.21 | 0 |
| 2022-06-30 | 726.00 | 726.00 | 724.35 | 724.35 | 536.21 | 110 |
| 2022-06-29 | 740.00 | 740.00 | 740.00 | 740.00 | 547.79 | 10 |
| 2022-06-28 | 746.00 | 746.00 | 746.00 | 746.00 | 552.24 | 29 |
| 2022-06-27 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-24 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-23 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-22 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-21 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-20 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-17 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-16 | 801.00 | 801.00 | 801.00 | 801.00 | 592.95 | 0 |
| 2022-06-15 | 802.87 | 802.87 | 801.00 | 801.00 | 592.95 | 69,158 |
| 2022-06-14 | 775.00 | 775.00 | 775.00 | 775.00 | 573.70 | 0 |
| 2022-06-13 | 765.37 | 775.00 | 765.37 | 775.00 | 573.70 | 606 |
| 2022-06-10 | 815.00 | 815.00 | 788.48 | 788.48 | 583.68 | 519 |
| 2022-06-09 | 830.00 | 830.00 | 815.00 | 815.00 | 603.31 | 124 |
| 2022-06-08 | 833.00 | 833.00 | 833.00 | 833.00 | 616.64 | 23 |
| 2022-06-07 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-06-06 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-06-03 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-06-02 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-06-01 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-05-31 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-05-30 | 874.00 | 874.00 | 874.00 | 874.00 | 646.99 | 0 |
| 2022-05-27 | 873.00 | 874.00 | 873.00 | 874.00 | 646.99 | 187,034 |
| 2022-05-26 | 853.00 | 875.00 | 853.00 | 870.42 | 644.34 | 4,661 |
| 2022-05-25 | 830.00 | 840.00 | 824.11 | 840.00 | 621.82 | 60,480 |
| 2022-05-24 | 835.35 | 835.35 | 823.14 | 823.14 | 609.34 | 3,060 |
| 2022-05-23 | 835.50 | 853.50 | 835.50 | 853.50 | 631.81 | 1,070 |
| 2022-05-20 | 815.00 | 815.00 | 807.00 | 807.00 | 597.39 | 1,951 |
| 2022-05-19 | 802.53 | 802.53 | 798.00 | 798.00 | 590.73 | 6,040 |
| 2022-05-18 | 813.75 | 813.75 | 813.75 | 813.75 | 602.39 | 0 |
| 2022-05-17 | 813.75 | 813.75 | 813.75 | 813.75 | 602.39 | 7 |
| 2022-05-16 | 803.78 | 814.04 | 803.78 | 813.75 | 602.39 | 5,276 |
| 2022-05-13 | 820.10 | 820.10 | 800.00 | 800.00 | 592.21 | 1,536 |
| 2022-05-12 | 798.00 | 821.00 | 790.00 | 790.00 | 584.81 | 17,618 |
| 2022-05-11 | 821.00 | 821.00 | 812.54 | 812.54 | 601.49 | 56,097 |
| 2022-05-10 | 790.00 | 790.00 | 788.00 | 788.00 | 583.33 | 205 |
| 2022-05-09 | 803.00 | 803.00 | 785.00 | 795.46 | 588.85 | 79,670 |
| 2022-05-06 | 803.00 | 815.00 | 803.00 | 803.00 | 594.43 | 4,138 |
| 2022-05-05 | 820.00 | 829.00 | 816.51 | 828.00 | 612.94 | 11,397 |
| 2022-05-04 | 930.16 | 930.16 | 922.00 | 922.00 | 655.60 | 4,151 |
| 2022-05-03 | 922.00 | 950.00 | 922.00 | 941.00 | 669.11 | 301,775 |
| 2022-05-02 | 888.99 | 888.99 | 881.99 | 888.99 | 632.13 | 66 |
| 2022-04-29 | 900.00 | 900.00 | 900.00 | 900.00 | 639.96 | 0 |
| 2022-04-28 | 890.75 | 900.00 | 890.75 | 900.00 | 639.96 | 199 |
| 2022-04-27 | 886.53 | 900.00 | 872.00 | 872.00 | 620.05 | 8,485 |
| 2022-04-26 | 830.00 | 830.00 | 820.00 | 820.00 | 583.07 | 204 |
| 2022-04-25 | 829.00 | 835.00 | 819.00 | 835.00 | 593.74 | 20,148 |
| 2022-04-22 | 886.50 | 887.50 | 873.21 | 873.21 | 620.91 | 2,014 |
| 2022-04-21 | 972.95 | 972.95 | 972.95 | 972.95 | 691.83 | 3,850 |
| 2022-04-20 | 991.00 | 991.00 | 954.00 | 963.61 | 685.19 | 13,512 |
| 2022-04-19 | 991.00 | 991.00 | 991.00 | 991.00 | 704.67 | 18,653 |
| 2022-04-18 | 980.73 | 990.00 | 980.73 | 987.00 | 701.82 | 11,200 |
| 2022-04-13 | 968.00 | 969.00 | 968.00 | 969.00 | 689.02 | 40,120 |
| 2022-04-12 | 980.37 | 980.37 | 980.37 | 980.37 | 697.11 | 5,226 |
| 2022-04-11 | 990.00 | 995.00 | 980.00 | 995.00 | 707.51 | 30,908 |
| 2022-04-08 | 981.50 | 987.00 | 981.50 | 981.50 | 697.91 | 14,631 |
| 2022-04-07 | 965.00 | 965.00 | 956.49 | 956.50 | 680.14 | 2,270 |
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.