Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 0 |
| 2026-01-27 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 0 |
| 2026-01-26 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 0 |
| 2026-01-23 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 0 |
| 2026-01-22 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 0 |
| 2026-01-21 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 0 |
| 2026-01-20 | 737.54 | 741.22 | 737.54 | 741.22 | 720.02 | 14,448 |
| 2026-01-19 | 741.22 | 741.22 | 741.22 | 741.22 | 720.02 | 7 |
| 2026-01-16 | 730.00 | 735.00 | 730.00 | 735.00 | 713.98 | 40 |
| 2026-01-15 | 730.00 | 730.00 | 730.00 | 730.00 | 709.13 | 0 |
| 2026-01-14 | 730.00 | 730.00 | 730.00 | 730.00 | 709.13 | 0 |
| 2026-01-13 | 730.00 | 730.00 | 730.00 | 730.00 | 709.13 | 0 |
| 2026-01-12 | 730.00 | 730.00 | 730.00 | 730.00 | 709.13 | 30 |
| 2026-01-09 | 730.00 | 730.00 | 730.00 | 730.00 | 709.13 | 23 |
| 2026-01-08 | 725.00 | 725.00 | 725.00 | 725.00 | 704.27 | 5,103 |
| 2026-01-07 | 705.00 | 705.00 | 705.00 | 705.00 | 684.84 | 0 |
| 2026-01-06 | 705.00 | 705.00 | 705.00 | 705.00 | 684.84 | 0 |
| 2026-01-05 | 705.00 | 705.00 | 705.00 | 705.00 | 684.84 | 39 |
| 2026-01-02 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 0 |
| 2025-12-31 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 0 |
| 2025-12-30 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 0 |
| 2025-12-29 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 0 |
| 2025-12-26 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 17 |
| 2025-12-24 | 680.00 | 680.00 | 680.00 | 680.00 | 660.55 | 0 |
| 2025-12-23 | 680.00 | 680.00 | 680.00 | 680.00 | 660.55 | 0 |
| 2025-12-22 | 680.00 | 680.00 | 680.00 | 680.00 | 660.55 | 0 |
| 2025-12-19 | 680.00 | 680.00 | 680.00 | 680.00 | 660.55 | 798 |
| 2025-12-18 | 703.00 | 703.00 | 703.00 | 703.00 | 682.90 | 19 |
| 2025-12-17 | 700.00 | 700.00 | 700.00 | 700.00 | 679.98 | 18 |
| 2025-12-16 | 678.40 | 678.40 | 678.40 | 678.40 | 659.00 | 0 |
| 2025-12-15 | 678.40 | 678.40 | 678.40 | 678.40 | 659.00 | 0 |
| 2025-12-11 | 678.40 | 678.40 | 678.40 | 678.40 | 659.00 | 0 |
| 2025-12-10 | 678.40 | 678.40 | 678.40 | 678.40 | 659.00 | 0 |
| 2025-12-09 | 678.40 | 678.40 | 678.40 | 678.40 | 659.00 | 182 |
| 2025-12-08 | 699.00 | 699.00 | 699.00 | 699.00 | 679.01 | 0 |
| 2025-12-05 | 699.00 | 699.00 | 699.00 | 699.00 | 679.01 | 0 |
| 2025-12-04 | 699.00 | 699.00 | 699.00 | 699.00 | 679.01 | 0 |
| 2025-12-03 | 699.00 | 699.00 | 699.00 | 699.00 | 679.01 | 148 |
| 2025-12-02 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-12-01 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-11-28 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-11-27 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-11-26 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-11-25 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-11-24 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 0 |
| 2025-11-21 | 655.00 | 655.00 | 655.00 | 655.00 | 636.27 | 14 |
| 2025-11-20 | 658.30 | 658.30 | 658.30 | 658.30 | 639.48 | 0 |
| 2025-11-19 | 658.30 | 658.30 | 658.30 | 658.30 | 639.48 | 305 |
| 2025-11-18 | 669.11 | 669.11 | 669.11 | 669.11 | 649.98 | 12 |
| 2025-11-14 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 0 |
| 2025-11-13 | 685.00 | 685.00 | 685.00 | 685.00 | 665.41 | 0 |
| 2025-11-12 | 665.00 | 685.00 | 665.00 | 685.00 | 665.41 | 720 |
| 2025-11-11 | 660.00 | 661.60 | 659.99 | 660.00 | 641.13 | 32 |
| 2025-11-10 | 652.00 | 656.00 | 651.00 | 656.00 | 637.24 | 3,235 |
| 2025-11-07 | 664.76 | 664.76 | 664.76 | 664.76 | 629.67 | 0 |
| 2025-11-06 | 664.76 | 664.76 | 664.76 | 664.76 | 629.67 | 11 |
| 2025-11-05 | 679.39 | 679.39 | 679.39 | 679.39 | 643.52 | 0 |
| 2025-11-04 | 679.39 | 679.39 | 679.39 | 679.39 | 643.52 | 0 |
| 2025-11-03 | 679.39 | 679.39 | 679.39 | 679.39 | 643.52 | 0 |
| 2025-10-31 | 679.39 | 679.39 | 679.39 | 679.39 | 643.52 | 6 |
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.