Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	959.99	959.99	940.00	940.00	668.40	18
2022-01-07	994.99	994.99	955.91	975.00	693.29	20,170
2022-01-06	988.80	988.80	982.00	985.00	700.40	52
2022-01-05	950.00	996.99	950.00	996.99	708.93	2,240
2022-01-04	925.78	941.00	925.75	941.00	669.11	10,691
2022-01-03	873.31	873.31	873.31	873.31	620.98	93
2021-12-31	880.00	880.00	880.00	880.00	625.74	6
2021-12-30	890.01	898.80	883.10	883.25	628.05	59,816
2021-12-29	888.85	888.85	888.85	888.85	632.03	0
2021-12-28	888.85	888.85	888.85	888.85	632.03	6
2021-12-27	880.75	895.95	880.75	888.85	632.03	1,995
2021-12-24	870.00	870.00	870.00	870.00	618.63	0
2021-12-23	884.50	884.50	870.00	870.00	618.63	47,085
2021-12-22	859.00	859.00	859.00	859.00	610.81	0
2021-12-21	865.00	865.00	859.00	859.00	610.81	36,575
2021-12-20	860.00	860.00	841.63	841.63	598.46	1,392
2021-12-17	886.60	886.60	875.00	876.50	623.25	40,131
2021-12-16	915.00	915.93	895.00	895.00	636.40	2,641
2021-12-15	885.00	893.32	885.00	890.01	632.86	21,481
2021-12-14	935.93	935.93	918.50	918.50	653.11	11,857
2021-12-13	919.98	920.01	915.00	919.46	653.80	4,125
2021-12-10	907.22	912.45	906.99	912.27	648.68	2,047
2021-12-09	880.00	894.60	880.00	888.00	631.43	33
2021-12-08	900.79	908.48	893.98	894.60	636.12	3,356
2021-12-07	890.11	903.89	887.00	888.00	631.43	29,307
2021-12-06	870.00	870.60	855.00	855.00	607.96	454
2021-12-03	853.40	867.00	853.40	863.01	613.66	20,156
2021-12-02	834.00	860.55	834.00	859.00	610.81	15,820
2021-12-01	824.00	837.00	820.00	820.00	583.07	251
2021-11-30	825.30	825.30	821.45	825.00	586.63	4,002
2021-11-29	820.00	831.41	820.00	831.41	591.19	140
2021-11-26	782.00	825.00	782.00	825.00	586.63	11,342
2021-11-25	838.00	838.00	838.00	838.00	595.87	0
2021-11-24	838.00	838.00	838.00	838.00	595.87	23
2021-11-23	838.00	842.20	819.21	835.00	593.74	5,177
2021-11-22	804.00	825.00	804.00	813.35	578.35	3,141
2021-11-19	780.01	795.56	780.01	794.90	565.23	696
2021-11-18	822.99	822.99	805.00	805.00	572.41	2,238
2021-11-17	825.00	830.00	812.50	812.50	577.74	1,440
2021-11-16	822.00	825.00	822.00	825.00	586.63	631
2021-11-12	849.50	854.99	849.50	854.99	607.95	2,360
2021-11-11	857.51	870.00	857.51	868.00	605.28	10,033
2021-11-10	833.13	853.88	833.13	848.50	591.69	160,469
2021-11-09	833.00	833.00	814.00	831.00	579.48	8,619
2021-11-08	814.00	829.50	814.00	827.29	576.89	10,375
2021-11-05	801.00	801.00	772.00	787.00	548.80	44,016
2021-11-04	815.00	815.00	772.50	797.67	556.24	15,640
2021-11-03	979.99	979.99	815.00	818.83	571.00	53,203
2021-11-01	969.61	987.00	969.61	986.99	688.26	14,473
2021-10-29	929.00	970.89	929.00	955.38	666.22	54,967
2021-10-28	917.80	917.80	907.61	907.61	632.90	65
2021-10-27	920.00	923.32	910.00	910.00	634.57	19,313
2021-10-26	928.00	928.00	920.00	920.00	641.54	70,628
2021-10-25	928.00	928.00	926.65	926.65	646.18	3,529
2021-10-22	890.00	890.00	884.60	884.60	616.86	10,704
2021-10-21	876.81	890.59	876.81	880.00	613.65	928
2021-10-20	876.81	876.81	876.81	876.81	611.43	0
2021-10-19	876.81	876.81	876.81	876.81	611.43	0
2021-10-18	876.01	876.81	876.01	876.81	611.43	108
2021-10-15	907.21	917.21	907.21	911.30	635.48	2,656

← NewerPage 21 of 22 · 1,261 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.