Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 571.00 | 571.00 | 571.00 | 571.00 | 540.86 | 0 |
| 2025-05-13 | 571.00 | 571.00 | 571.00 | 571.00 | 540.86 | 0 |
| 2025-05-12 | 560.30 | 571.00 | 560.30 | 571.00 | 540.86 | 5,740 |
| 2025-05-09 | 549.97 | 552.00 | 549.89 | 549.89 | 520.86 | 1,075 |
| 2025-05-08 | 570.00 | 570.00 | 564.79 | 568.00 | 504.80 | 37,412 |
| 2025-05-07 | 569.87 | 570.77 | 569.77 | 570.00 | 506.58 | 403 |
| 2025-05-06 | 588.00 | 588.00 | 576.00 | 576.00 | 511.91 | 450 |
| 2025-05-05 | 589.49 | 589.49 | 588.00 | 588.00 | 522.57 | 107 |
| 2025-05-02 | 590.00 | 590.00 | 590.00 | 590.00 | 524.35 | 42 |
| 2025-04-30 | 581.68 | 581.68 | 563.00 | 564.77 | 501.93 | 2,102 |
| 2025-04-29 | 569.00 | 569.00 | 569.00 | 569.00 | 505.69 | 0 |
| 2025-04-28 | 569.00 | 569.00 | 569.00 | 569.00 | 505.69 | 10 |
| 2025-04-25 | 562.14 | 562.14 | 560.00 | 560.00 | 497.69 | 120 |
| 2025-04-24 | 538.00 | 538.00 | 538.00 | 538.00 | 478.14 | 0 |
| 2025-04-23 | 538.00 | 538.00 | 538.00 | 538.00 | 478.14 | 0 |
| 2025-04-22 | 538.00 | 538.00 | 538.00 | 538.00 | 478.14 | 0 |
| 2025-04-21 | 538.00 | 538.00 | 538.00 | 538.00 | 478.14 | 0 |
| 2025-04-16 | 538.00 | 538.00 | 538.00 | 538.00 | 478.14 | 0 |
| 2025-04-15 | 538.00 | 538.00 | 538.00 | 538.00 | 478.14 | 1,926 |
| 2025-04-14 | 541.00 | 541.00 | 541.00 | 541.00 | 480.80 | 0 |
| 2025-04-11 | 537.00 | 541.00 | 537.00 | 541.00 | 480.80 | 9,618 |
| 2025-04-10 | 520.00 | 520.00 | 520.00 | 520.00 | 462.14 | 95 |
| 2025-04-09 | 526.00 | 526.00 | 526.00 | 526.00 | 467.47 | 0 |
| 2025-04-08 | 540.37 | 540.37 | 526.00 | 526.00 | 467.47 | 2,898 |
| 2025-04-07 | 594.37 | 594.37 | 594.37 | 594.37 | 528.24 | 0 |
| 2025-04-04 | 594.37 | 594.37 | 594.37 | 594.37 | 528.24 | 87 |
| 2025-04-03 | 637.90 | 637.90 | 594.37 | 594.37 | 528.24 | 643 |
| 2025-04-02 | 635.00 | 638.17 | 635.00 | 638.17 | 567.16 | 388 |
| 2025-04-01 | 628.77 | 628.77 | 628.77 | 628.77 | 558.81 | 23 |
| 2025-03-31 | 632.17 | 632.17 | 630.00 | 630.00 | 559.90 | 157 |
| 2025-03-28 | 640.08 | 640.08 | 640.07 | 640.07 | 568.85 | 122 |
| 2025-03-27 | 640.00 | 640.00 | 640.00 | 640.00 | 568.79 | 0 |
| 2025-03-26 | 640.00 | 640.00 | 640.00 | 640.00 | 568.79 | 0 |
| 2025-03-25 | 640.00 | 640.00 | 640.00 | 640.00 | 568.79 | 0 |
| 2025-03-24 | 640.00 | 640.00 | 640.00 | 640.00 | 568.79 | 119 |
| 2025-03-21 | 659.99 | 659.99 | 645.70 | 645.70 | 573.85 | 104 |
| 2025-03-20 | 659.99 | 659.99 | 659.99 | 659.99 | 586.55 | 0 |
| 2025-03-19 | 658.00 | 659.99 | 658.00 | 659.99 | 586.55 | 29 |
| 2025-03-18 | 660.00 | 660.00 | 660.00 | 660.00 | 586.56 | 214 |
| 2025-03-14 | 655.10 | 655.10 | 655.10 | 655.10 | 582.21 | 329 |
| 2025-03-13 | 653.55 | 653.55 | 653.55 | 653.55 | 580.83 | 93 |
| 2025-03-12 | 648.50 | 653.12 | 648.50 | 653.12 | 580.45 | 1,005 |
| 2025-03-11 | 637.00 | 637.00 | 637.00 | 637.00 | 566.12 | 93 |
| 2025-03-10 | 620.00 | 620.00 | 620.00 | 620.00 | 551.01 | 0 |
| 2025-03-07 | 620.00 | 620.00 | 620.00 | 620.00 | 551.01 | 0 |
| 2025-03-06 | 620.00 | 620.00 | 620.00 | 620.00 | 551.01 | 400 |
| 2025-03-05 | 613.50 | 613.50 | 613.50 | 613.50 | 545.24 | 3,051 |
| 2025-03-04 | 589.00 | 589.00 | 589.00 | 589.00 | 523.46 | 0 |
| 2025-03-03 | 589.00 | 589.00 | 589.00 | 589.00 | 523.46 | 0 |
| 2025-02-28 | 589.00 | 589.00 | 589.00 | 589.00 | 523.46 | 2,593 |
| 2025-02-27 | 594.94 | 594.94 | 594.94 | 594.94 | 528.74 | 5 |
| 2025-02-26 | 594.94 | 594.94 | 594.94 | 594.94 | 528.74 | 0 |
| 2025-02-25 | 594.94 | 594.94 | 594.94 | 594.94 | 528.74 | 58 |
| 2025-02-24 | 594.94 | 594.94 | 594.94 | 594.94 | 528.74 | 7 |
| 2025-02-21 | 605.00 | 605.00 | 599.25 | 599.25 | 532.57 | 1,310 |
| 2025-02-20 | 623.00 | 623.00 | 605.00 | 605.00 | 537.68 | 4,433 |
| 2025-02-19 | 580.00 | 620.00 | 580.00 | 614.54 | 546.16 | 6,899 |
| 2025-02-18 | 612.01 | 612.01 | 612.01 | 612.01 | 543.91 | 0 |
| 2025-02-17 | 612.01 | 612.01 | 612.01 | 612.01 | 543.91 | 0 |
| 2025-02-14 | 612.01 | 612.01 | 612.01 | 612.01 | 543.91 | 40 |
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.