Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	806.00	810.03	806.00	810.03	810.03	1,308
2026-07-21	783.50	783.50	783.50	783.50	783.50	31
2026-07-20	770.49	770.49	770.49	770.49	770.49	0
2026-07-17	770.49	770.49	770.49	770.49	770.49	0
2026-07-16	778.90	778.90	770.49	770.49	770.49	5,255
2026-07-15	784.30	784.30	784.30	784.30	784.30	0
2026-07-14	784.30	784.30	784.30	784.30	784.30	17
2026-07-13	780.00	780.00	780.00	780.00	780.00	0
2026-07-10	780.00	780.00	780.00	780.00	780.00	1,607
2026-07-09	769.38	769.38	768.00	768.00	768.00	5,082
2026-07-08	747.55	747.55	747.55	747.55	747.55	0
2026-07-07	747.30	747.55	747.30	747.55	747.55	1,223
2026-07-06	726.50	726.50	726.50	726.50	726.50	0
2026-07-03	726.50	726.50	726.50	726.50	726.50	0
2026-07-02	729.25	729.25	726.50	726.50	726.50	56
2026-07-01	732.92	732.92	732.92	732.92	732.92	9
2026-06-30	763.00	763.00	763.00	763.00	763.00	0
2026-06-29	763.00	763.00	763.00	763.00	763.00	127
2026-06-26	775.00	775.00	775.00	775.00	775.00	1,600
2026-06-25	793.00	793.00	793.00	793.00	793.00	41
2026-06-24	795.40	798.50	795.40	798.50	798.50	5,252
2026-06-23	805.50	805.50	800.47	800.47	800.47	21,073
2026-06-22	814.30	815.95	812.00	815.95	815.95	30,500
2026-06-19	811.08	811.08	811.08	811.08	811.08	0
2026-06-18	809.55	815.55	809.55	811.08	811.08	65,259
2026-06-17	828.12	828.12	828.12	828.12	828.12	6
2026-06-16	828.12	828.12	828.12	828.12	828.12	0
2026-06-15	828.12	828.12	828.12	828.12	828.12	0
2026-06-12	828.12	828.12	828.12	828.12	828.12	0
2026-06-11	828.12	828.12	828.12	828.12	828.12	0
2026-06-10	828.12	828.12	828.12	828.12	828.12	0
2026-06-09	828.12	828.12	828.12	828.12	828.12	8
2026-06-08	870.33	870.33	843.00	843.00	843.00	48
2026-06-05	866.00	866.00	866.00	866.00	866.00	6
2026-06-04	866.00	866.00	866.00	866.00	866.00	62
2026-06-03	850.00	850.00	850.00	850.00	850.00	0
2026-06-02	850.00	850.00	850.00	850.00	850.00	0
2026-06-01	850.00	850.00	850.00	850.00	850.00	0
2026-05-29	849.99	850.00	849.99	850.00	850.00	154
2026-05-28	863.39	863.39	863.39	863.39	863.39	0
2026-05-27	855.00	863.39	855.00	863.39	863.39	93
2026-05-26	782.50	782.50	782.50	782.50	782.50	0
2026-05-25	782.50	782.50	782.50	782.50	782.50	0
2026-05-22	782.50	782.50	782.50	782.50	782.50	0
2026-05-21	782.50	782.50	782.50	782.50	782.50	0
2026-05-20	782.50	782.50	782.50	782.50	782.50	0
2026-05-19	782.50	782.50	782.50	782.50	782.50	0
2026-05-18	782.50	782.50	782.50	782.50	782.50	0
2026-05-15	782.50	782.50	782.50	782.50	782.50	0
2026-05-14	782.50	782.50	782.50	782.50	782.50	0
2026-05-13	782.50	782.50	782.50	782.50	781.20	134
2026-05-12	770.81	770.81	770.81	770.81	769.53	0
2026-05-11	770.81	770.81	770.81	770.81	769.53	0
2026-05-08	770.81	770.81	770.81	770.81	748.77	0
2026-05-07	770.81	770.81	770.81	770.81	748.77	6
2026-05-06	774.69	774.69	774.69	774.69	752.54	6
2026-05-05	773.10	773.10	773.10	773.10	750.99	0
2026-05-04	773.10	773.10	773.10	773.10	750.99	0
2026-04-30	773.10	773.10	773.10	773.10	750.99	350
2026-04-29	745.00	745.00	745.00	745.00	723.70	0

← NewerPage 2 of 5 · 249 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.