Ternium S.A historical data

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

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

← NewerPage 4 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.