Ternium S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	745.00	745.00	745.00	745.00	723.70	0
2026-04-27	745.00	745.00	745.00	745.00	723.70	0
2026-04-24	745.00	745.00	745.00	745.00	723.70	0
2026-04-23	745.00	745.00	745.00	745.00	723.70	0
2026-04-22	745.00	745.00	745.00	745.00	723.70	0
2026-04-21	745.00	745.00	745.00	745.00	723.70	56
2026-04-20	739.20	739.20	739.20	739.20	718.06	0
2026-04-17	739.20	739.20	739.20	739.20	718.06	0
2026-04-16	739.20	739.20	739.20	739.20	718.06	45
2026-04-15	744.57	744.57	744.57	744.57	723.28	0
2026-04-14	744.57	744.57	744.57	744.57	723.28	50
2026-04-13	703.05	703.05	703.05	703.05	682.95	0
2026-04-10	703.05	703.05	703.05	703.05	682.95	0
2026-04-09	703.05	703.05	703.05	703.05	682.95	0
2026-04-08	703.05	703.05	703.05	703.05	682.95	6
2026-04-07	699.90	699.90	699.90	699.90	679.89	11
2026-04-06	693.72	693.72	693.72	693.72	673.88	0
2026-04-01	693.72	693.72	693.72	693.72	673.88	0
2026-03-31	693.72	693.72	693.72	693.72	673.88	0
2026-03-30	693.72	693.72	693.72	693.72	673.88	0
2026-03-27	693.72	693.72	693.72	693.72	673.88	0
2026-03-26	693.72	693.72	693.72	693.72	673.88	700
2026-03-25	694.50	694.50	694.50	694.50	674.64	0
2026-03-24	694.50	694.50	694.50	694.50	674.64	398
2026-03-23	668.76	668.76	668.76	668.76	649.64	0
2026-03-20	668.76	668.76	668.76	668.76	649.64	0
2026-03-19	668.76	668.76	668.76	668.76	649.64	232
2026-03-18	669.43	669.43	669.43	669.43	650.29	41
2026-03-17	672.80	672.80	672.80	672.80	653.56	6
2026-03-13	690.00	690.00	690.00	690.00	670.27	0
2026-03-12	690.00	690.00	690.00	690.00	670.27	33
2026-03-11	695.76	695.76	695.76	695.76	675.86	1,400
2026-03-10	690.00	690.00	690.00	690.00	670.27	0
2026-03-09	690.00	690.00	690.00	690.00	670.27	13
2026-03-06	715.00	715.00	715.00	715.00	694.55	0
2026-03-05	715.00	715.00	715.00	715.00	694.55	12
2026-03-04	743.71	743.71	743.71	743.71	722.44	0
2026-03-03	743.71	743.71	743.71	743.71	722.44	0
2026-03-02	740.00	743.71	740.00	743.71	722.44	153
2026-02-27	740.00	740.00	740.00	740.00	718.84	0
2026-02-26	740.00	740.00	740.00	740.00	718.84	0
2026-02-25	740.00	740.00	740.00	740.00	718.84	0
2026-02-24	740.00	740.00	740.00	740.00	718.84	68
2026-02-23	754.99	754.99	754.99	754.99	733.40	0
2026-02-20	754.99	754.99	754.99	754.99	733.40	10
2026-02-19	746.00	746.00	746.00	746.00	724.67	68
2026-02-18	740.00	750.00	740.00	750.00	728.55	89
2026-02-17	724.00	735.00	724.00	735.00	713.98	70
2026-02-16	770.00	770.00	770.00	770.00	747.98	0
2026-02-13	770.00	770.00	770.00	770.00	747.98	0
2026-02-12	770.00	770.00	770.00	770.00	747.98	25
2026-02-11	760.00	760.00	760.00	760.00	738.27	0
2026-02-10	759.49	760.00	759.49	760.00	738.27	292
2026-02-09	750.00	750.00	745.00	745.00	723.70	35
2026-02-06	760.00	762.00	760.00	762.00	740.21	93
2026-02-05	754.59	754.59	745.44	745.44	724.12	614
2026-02-04	741.22	741.22	741.22	741.22	720.02	0
2026-02-03	741.22	741.22	741.22	741.22	720.02	0
2026-01-30	741.22	741.22	741.22	741.22	720.02	0
2026-01-29	741.22	741.22	741.22	741.22	720.02	0

← NewerPage 3 of 21 · 1,259 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.