Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 944.98 | 950.00 | 944.98 | 950.00 | 675.51 | 551 |
| 2022-04-05 | 932.00 | 932.00 | 929.00 | 929.01 | 660.59 | 2,011 |
| 2022-04-04 | 920.00 | 928.00 | 920.00 | 928.00 | 659.87 | 224 |
| 2022-04-01 | 910.00 | 910.00 | 910.00 | 910.00 | 647.07 | 0 |
| 2022-03-31 | 910.00 | 910.00 | 910.00 | 910.00 | 647.07 | 0 |
| 2022-03-30 | 900.00 | 910.00 | 900.00 | 910.00 | 647.07 | 12 |
| 2022-03-29 | 900.00 | 903.00 | 900.00 | 903.00 | 642.09 | 537 |
| 2022-03-28 | 892.51 | 922.00 | 892.51 | 922.00 | 655.60 | 392 |
| 2022-03-25 | 922.20 | 922.51 | 921.50 | 922.51 | 655.97 | 590 |
| 2022-03-24 | 922.50 | 922.50 | 900.01 | 915.05 | 650.66 | 143,321 |
| 2022-03-23 | 896.00 | 900.00 | 896.00 | 900.00 | 639.96 | 40,503 |
| 2022-03-22 | 900.00 | 900.00 | 878.40 | 878.87 | 624.94 | 38,196 |
| 2022-03-18 | 858.00 | 862.00 | 855.02 | 855.02 | 607.98 | 1,510 |
| 2022-03-17 | 882.00 | 886.00 | 870.00 | 870.00 | 618.63 | 1,689 |
| 2022-03-16 | 844.81 | 856.00 | 844.81 | 853.75 | 607.07 | 8,976 |
| 2022-03-15 | 810.00 | 819.00 | 810.00 | 818.00 | 581.65 | 412 |
| 2022-03-14 | 824.00 | 824.00 | 824.00 | 824.00 | 585.92 | 7 |
| 2022-03-11 | 840.00 | 840.00 | 840.00 | 840.00 | 597.30 | 0 |
| 2022-03-10 | 818.00 | 840.00 | 818.00 | 840.00 | 597.30 | 781 |
| 2022-03-09 | 816.80 | 825.00 | 803.50 | 803.50 | 571.34 | 102,860 |
| 2022-03-08 | 846.02 | 846.02 | 806.00 | 809.80 | 575.82 | 16,061 |
| 2022-03-07 | 821.11 | 821.11 | 821.11 | 821.11 | 583.86 | 6 |
| 2022-03-04 | 852.00 | 853.00 | 848.00 | 853.00 | 606.54 | 133 |
| 2022-03-03 | 862.00 | 874.00 | 854.76 | 868.30 | 617.42 | 4,745 |
| 2022-03-02 | 815.00 | 848.00 | 815.00 | 848.00 | 602.98 | 2,656 |
| 2022-03-01 | 813.00 | 813.00 | 796.00 | 800.00 | 568.85 | 3,718 |
| 2022-02-28 | 812.00 | 820.00 | 812.00 | 818.99 | 582.36 | 252 |
| 2022-02-25 | 774.00 | 811.91 | 774.00 | 805.10 | 572.48 | 10,819 |
| 2022-02-24 | 745.00 | 758.00 | 742.00 | 758.00 | 538.99 | 1,809 |
| 2022-02-23 | 740.00 | 762.55 | 738.00 | 762.55 | 542.22 | 26,943 |
| 2022-02-22 | 748.00 | 755.00 | 741.01 | 741.01 | 526.91 | 382 |
| 2022-02-21 | 746.00 | 746.00 | 746.00 | 746.00 | 530.46 | 0 |
| 2022-02-18 | 739.00 | 748.50 | 739.00 | 746.00 | 530.46 | 71,006 |
| 2022-02-17 | 773.00 | 777.50 | 739.00 | 739.00 | 525.48 | 10,529 |
| 2022-02-16 | 817.00 | 817.00 | 745.50 | 790.00 | 561.74 | 168,589 |
| 2022-02-15 | 868.30 | 884.50 | 868.30 | 882.00 | 627.16 | 6,319 |
| 2022-02-14 | 860.00 | 860.00 | 860.00 | 860.00 | 611.52 | 11 |
| 2022-02-11 | 894.00 | 894.00 | 870.00 | 870.00 | 618.63 | 525 |
| 2022-02-10 | 909.00 | 915.00 | 907.00 | 915.00 | 650.63 | 13,869 |
| 2022-02-09 | 896.00 | 896.00 | 887.00 | 896.00 | 637.12 | 69 |
| 2022-02-08 | 870.00 | 890.00 | 870.00 | 876.31 | 623.11 | 2,421 |
| 2022-02-04 | 836.75 | 863.00 | 836.75 | 863.00 | 613.65 | 152,188 |
| 2022-02-03 | 844.66 | 844.66 | 820.00 | 830.00 | 590.19 | 25,297 |
| 2022-02-02 | 870.00 | 870.00 | 870.00 | 870.00 | 618.63 | 2,178 |
| 2022-02-01 | 851.00 | 854.00 | 824.10 | 824.10 | 585.99 | 8,747 |
| 2022-01-31 | 835.00 | 840.00 | 830.00 | 837.50 | 595.52 | 40 |
| 2022-01-28 | 886.00 | 886.00 | 848.00 | 852.33 | 606.06 | 3,906 |
| 2022-01-27 | 886.00 | 893.00 | 886.00 | 888.99 | 632.13 | 113 |
| 2022-01-26 | 860.00 | 878.03 | 860.00 | 878.03 | 624.34 | 18,015 |
| 2022-01-25 | 830.00 | 832.00 | 820.00 | 832.00 | 591.61 | 76 |
| 2022-01-24 | 850.00 | 850.00 | 840.00 | 844.50 | 600.50 | 20,169 |
| 2022-01-21 | 890.00 | 892.49 | 887.00 | 892.49 | 634.62 | 169 |
| 2022-01-20 | 942.15 | 972.79 | 942.15 | 961.78 | 683.89 | 1,275 |
| 2022-01-19 | 945.00 | 945.00 | 927.00 | 944.51 | 671.61 | 1,272 |
| 2022-01-18 | 926.50 | 927.62 | 923.00 | 927.62 | 659.60 | 24,317 |
| 2022-01-17 | 975.00 | 975.00 | 975.00 | 975.00 | 693.29 | 0 |
| 2022-01-14 | 975.00 | 975.00 | 975.00 | 975.00 | 693.29 | 5 |
| 2022-01-13 | 974.00 | 976.00 | 941.00 | 950.50 | 675.87 | 34,398 |
| 2022-01-12 | 941.19 | 941.19 | 941.19 | 941.19 | 669.25 | 0 |
| 2022-01-11 | 930.70 | 941.19 | 927.50 | 941.19 | 669.25 | 32,771 |
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.