Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 580.00 | 580.00 | 580.00 | 580.00 | 549.38 | 0 |
| 2025-08-05 | 580.00 | 580.00 | 580.00 | 580.00 | 549.38 | 12 |
| 2025-08-04 | 604.00 | 604.00 | 604.00 | 604.00 | 572.11 | 0 |
| 2025-08-01 | 604.00 | 604.00 | 604.00 | 604.00 | 572.11 | 16 |
| 2025-07-31 | 601.74 | 601.74 | 601.74 | 601.74 | 569.97 | 0 |
| 2025-07-30 | 601.74 | 601.74 | 601.74 | 601.74 | 569.97 | 8,000 |
| 2025-07-29 | 595.00 | 595.00 | 595.00 | 595.00 | 563.59 | 20 |
| 2025-07-28 | 588.00 | 588.00 | 588.00 | 588.00 | 556.96 | 12 |
| 2025-07-25 | 588.00 | 588.00 | 588.00 | 588.00 | 556.96 | 0 |
| 2025-07-24 | 588.00 | 588.00 | 588.00 | 588.00 | 556.96 | 6 |
| 2025-07-23 | 580.07 | 580.07 | 580.07 | 580.07 | 549.45 | 0 |
| 2025-07-22 | 580.07 | 580.07 | 580.07 | 580.07 | 549.45 | 0 |
| 2025-07-21 | 580.07 | 580.07 | 580.07 | 580.07 | 549.45 | 0 |
| 2025-07-18 | 580.07 | 580.07 | 580.07 | 580.07 | 549.45 | 27 |
| 2025-07-17 | 591.87 | 591.87 | 591.87 | 591.87 | 560.62 | 0 |
| 2025-07-16 | 591.87 | 591.87 | 591.87 | 591.87 | 560.62 | 5 |
| 2025-07-15 | 589.98 | 589.98 | 589.71 | 589.87 | 558.73 | 99 |
| 2025-07-14 | 589.98 | 589.98 | 589.98 | 589.98 | 558.83 | 85 |
| 2025-07-11 | 590.00 | 590.00 | 590.00 | 590.00 | 558.85 | 0 |
| 2025-07-10 | 590.00 | 590.00 | 590.00 | 590.00 | 558.85 | 0 |
| 2025-07-09 | 590.00 | 590.00 | 590.00 | 590.00 | 558.85 | 0 |
| 2025-07-08 | 590.00 | 590.00 | 590.00 | 590.00 | 558.85 | 0 |
| 2025-07-07 | 600.00 | 600.00 | 590.00 | 590.00 | 558.85 | 15 |
| 2025-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 568.33 | 0 |
| 2025-07-03 | 600.00 | 600.00 | 600.00 | 600.00 | 568.33 | 22 |
| 2025-07-02 | 585.00 | 585.00 | 585.00 | 585.00 | 554.12 | 10 |
| 2025-07-01 | 573.17 | 573.17 | 573.17 | 573.17 | 542.91 | 0 |
| 2025-06-30 | 573.17 | 573.17 | 573.17 | 573.17 | 542.91 | 5 |
| 2025-06-27 | 572.00 | 572.00 | 572.00 | 572.00 | 541.80 | 5 |
| 2025-06-26 | 560.00 | 560.00 | 560.00 | 560.00 | 530.44 | 0 |
| 2025-06-25 | 560.00 | 560.00 | 560.00 | 560.00 | 530.44 | 6 |
| 2025-06-24 | 560.00 | 560.00 | 560.00 | 560.00 | 530.44 | 0 |
| 2025-06-23 | 560.00 | 560.00 | 560.00 | 560.00 | 530.44 | 13 |
| 2025-06-20 | 574.00 | 574.00 | 574.00 | 574.00 | 543.70 | 0 |
| 2025-06-19 | 574.00 | 574.00 | 574.00 | 574.00 | 543.70 | 0 |
| 2025-06-18 | 574.00 | 574.00 | 574.00 | 574.00 | 543.70 | 0 |
| 2025-06-17 | 574.00 | 574.00 | 574.00 | 574.00 | 543.70 | 13 |
| 2025-06-16 | 580.00 | 580.00 | 580.00 | 580.00 | 549.38 | 400 |
| 2025-06-13 | 555.50 | 562.00 | 555.50 | 562.00 | 532.33 | 7,310 |
| 2025-06-12 | 551.80 | 551.80 | 551.80 | 551.80 | 522.67 | 0 |
| 2025-06-11 | 559.00 | 559.01 | 551.80 | 551.80 | 522.67 | 52 |
| 2025-06-10 | 558.55 | 558.80 | 558.00 | 558.80 | 529.30 | 2,907 |
| 2025-06-09 | 558.00 | 558.00 | 558.00 | 558.00 | 528.54 | 1,750 |
| 2025-06-06 | 546.24 | 546.24 | 546.24 | 546.24 | 517.40 | 163 |
| 2025-06-05 | 547.00 | 547.00 | 547.00 | 547.00 | 518.12 | 21 |
| 2025-06-04 | 540.00 | 540.00 | 540.00 | 540.00 | 511.49 | 0 |
| 2025-06-03 | 540.00 | 540.00 | 540.00 | 540.00 | 511.49 | 12 |
| 2025-06-02 | 547.30 | 547.30 | 540.00 | 540.00 | 511.49 | 3,852 |
| 2025-05-30 | 530.00 | 530.00 | 527.46 | 527.70 | 499.84 | 2,829 |
| 2025-05-29 | 546.57 | 546.57 | 546.57 | 546.57 | 517.72 | 0 |
| 2025-05-28 | 546.57 | 546.57 | 546.57 | 546.57 | 517.72 | 10 |
| 2025-05-27 | 546.60 | 546.60 | 539.50 | 546.57 | 517.72 | 3,664 |
| 2025-05-26 | 546.38 | 546.38 | 546.38 | 546.38 | 517.54 | 0 |
| 2025-05-23 | 546.38 | 546.38 | 546.38 | 546.38 | 517.54 | 0 |
| 2025-05-22 | 546.38 | 546.38 | 546.38 | 546.38 | 517.54 | 38 |
| 2025-05-21 | 550.00 | 550.00 | 546.92 | 546.92 | 518.05 | 712 |
| 2025-05-20 | 545.00 | 546.92 | 545.00 | 546.92 | 518.05 | 30 |
| 2025-05-19 | 542.00 | 542.00 | 542.00 | 542.00 | 513.39 | 0 |
| 2025-05-16 | 542.00 | 542.00 | 542.00 | 542.00 | 513.39 | 1,751 |
| 2025-05-15 | 547.00 | 547.00 | 547.00 | 547.00 | 518.12 | 2,100 |
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.