Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 682.00 | 682.00 | 682.00 | 682.00 | 646.00 | 0 |
| 2025-10-29 | 682.00 | 682.00 | 682.00 | 682.00 | 646.00 | 0 |
| 2025-10-28 | 682.00 | 682.00 | 682.00 | 682.00 | 646.00 | 0 |
| 2025-10-27 | 681.00 | 682.00 | 677.00 | 682.00 | 646.00 | 4,105 |
| 2025-10-24 | 663.00 | 663.00 | 663.00 | 663.00 | 628.00 | 0 |
| 2025-10-23 | 663.00 | 663.00 | 663.00 | 663.00 | 628.00 | 150 |
| 2025-10-22 | 663.00 | 663.00 | 663.00 | 663.00 | 628.00 | 0 |
| 2025-10-21 | 663.00 | 663.00 | 663.00 | 663.00 | 628.00 | 23 |
| 2025-10-20 | 671.00 | 671.00 | 671.00 | 671.00 | 635.58 | 0 |
| 2025-10-17 | 671.00 | 671.00 | 671.00 | 671.00 | 635.58 | 0 |
| 2025-10-16 | 671.00 | 671.00 | 671.00 | 671.00 | 635.58 | 0 |
| 2025-10-15 | 671.00 | 671.00 | 671.00 | 671.00 | 635.58 | 0 |
| 2025-10-14 | 671.00 | 671.00 | 671.00 | 671.00 | 635.58 | 70 |
| 2025-10-13 | 669.95 | 669.95 | 669.95 | 669.95 | 634.58 | 463 |
| 2025-10-10 | 660.06 | 660.06 | 660.06 | 660.06 | 625.21 | 0 |
| 2025-10-09 | 673.00 | 673.00 | 660.06 | 660.06 | 625.21 | 145 |
| 2025-10-08 | 670.00 | 673.00 | 670.00 | 673.00 | 637.47 | 10,022 |
| 2025-10-07 | 674.00 | 674.00 | 674.00 | 674.00 | 638.42 | 0 |
| 2025-10-06 | 675.00 | 675.00 | 674.00 | 674.00 | 638.42 | 1,120 |
| 2025-10-03 | 646.00 | 646.00 | 646.00 | 646.00 | 611.90 | 0 |
| 2025-10-02 | 646.00 | 646.00 | 646.00 | 646.00 | 611.90 | 20,018 |
| 2025-10-01 | 645.00 | 645.00 | 645.00 | 645.00 | 610.95 | 17 |
| 2025-09-30 | 639.00 | 639.00 | 639.00 | 639.00 | 605.27 | 0 |
| 2025-09-29 | 639.00 | 639.00 | 639.00 | 639.00 | 605.27 | 0 |
| 2025-09-26 | 639.00 | 639.00 | 639.00 | 639.00 | 605.27 | 0 |
| 2025-09-25 | 639.00 | 639.00 | 639.00 | 639.00 | 605.27 | 0 |
| 2025-09-24 | 639.00 | 639.00 | 639.00 | 639.00 | 605.27 | 7,246 |
| 2025-09-23 | 635.00 | 635.00 | 635.00 | 635.00 | 601.48 | 0 |
| 2025-09-22 | 635.00 | 635.00 | 635.00 | 635.00 | 601.48 | 41 |
| 2025-09-19 | 651.50 | 651.50 | 651.50 | 651.50 | 617.11 | 10 |
| 2025-09-18 | 655.00 | 655.00 | 655.00 | 655.00 | 620.42 | 0 |
| 2025-09-17 | 655.00 | 655.00 | 655.00 | 655.00 | 620.42 | 545 |
| 2025-09-15 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-12 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-11 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-10 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-09 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-08 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-05 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-04 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-03 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-02 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-09-01 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-08-29 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-08-28 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-08-27 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-08-26 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 0 |
| 2025-08-25 | 625.05 | 625.05 | 625.05 | 625.05 | 592.05 | 16 |
| 2025-08-22 | 618.00 | 618.00 | 618.00 | 618.00 | 585.38 | 0 |
| 2025-08-21 | 618.00 | 618.00 | 618.00 | 618.00 | 585.38 | 0 |
| 2025-08-20 | 618.00 | 618.00 | 618.00 | 618.00 | 585.38 | 0 |
| 2025-08-19 | 618.00 | 618.00 | 618.00 | 618.00 | 585.38 | 11 |
| 2025-08-18 | 620.00 | 620.00 | 620.00 | 620.00 | 587.27 | 0 |
| 2025-08-15 | 620.00 | 620.00 | 620.00 | 620.00 | 587.27 | 9 |
| 2025-08-14 | 625.00 | 625.00 | 620.00 | 620.00 | 587.27 | 21 |
| 2025-08-13 | 590.00 | 590.00 | 590.00 | 590.00 | 558.85 | 0 |
| 2025-08-12 | 590.00 | 590.00 | 590.00 | 590.00 | 558.85 | 803 |
| 2025-08-11 | 589.70 | 589.70 | 589.70 | 589.70 | 558.57 | 320 |
| 2025-08-08 | 580.00 | 580.00 | 580.00 | 580.00 | 549.38 | 0 |
| 2025-08-07 | 580.00 | 580.00 | 580.00 | 580.00 | 549.38 | 0 |
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.