Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 612.01 | 612.01 | 612.01 | 612.01 | 543.91 | 0 |
| 2025-02-12 | 612.01 | 612.01 | 612.01 | 612.01 | 543.91 | 0 |
| 2025-02-11 | 628.00 | 628.00 | 612.01 | 612.01 | 543.91 | 618 |
| 2025-02-10 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-02-07 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-02-06 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-02-05 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-02-04 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-31 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-30 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-29 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-28 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-27 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-24 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2025-01-23 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 17 |
| 2025-01-22 | 600.00 | 601.59 | 600.00 | 601.59 | 534.65 | 68 |
| 2025-01-21 | 605.00 | 605.00 | 600.00 | 600.00 | 533.24 | 132 |
| 2025-01-20 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-17 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-16 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-15 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-14 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-13 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-10 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-09 | 588.75 | 588.75 | 588.75 | 588.75 | 523.24 | 0 |
| 2025-01-08 | 591.13 | 591.13 | 588.75 | 588.75 | 523.24 | 3,163 |
| 2025-01-07 | 595.91 | 595.91 | 595.91 | 595.91 | 529.60 | 2,000 |
| 2025-01-06 | 609.03 | 609.03 | 598.00 | 598.00 | 531.46 | 2,189 |
| 2025-01-03 | 609.03 | 609.03 | 609.03 | 609.03 | 541.26 | 0 |
| 2025-01-02 | 609.03 | 609.03 | 609.03 | 609.03 | 541.26 | 260 |
| 2024-12-31 | 606.00 | 606.00 | 606.00 | 606.00 | 538.57 | 137 |
| 2024-12-30 | 581.00 | 581.00 | 581.00 | 581.00 | 516.35 | 0 |
| 2024-12-27 | 581.00 | 581.00 | 581.00 | 581.00 | 516.35 | 0 |
| 2024-12-26 | 581.55 | 581.55 | 581.00 | 581.00 | 516.35 | 865 |
| 2024-12-24 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 0 |
| 2024-12-23 | 595.00 | 595.00 | 595.00 | 595.00 | 528.80 | 40 |
| 2024-12-20 | 585.00 | 585.00 | 584.00 | 584.00 | 519.02 | 5,730 |
| 2024-12-19 | 601.85 | 601.85 | 601.85 | 601.85 | 534.88 | 0 |
| 2024-12-18 | 603.50 | 610.00 | 601.85 | 601.85 | 534.88 | 1,104 |
| 2024-12-17 | 605.92 | 605.92 | 592.00 | 605.50 | 538.13 | 2,749 |
| 2024-12-16 | 619.05 | 619.05 | 619.05 | 619.05 | 550.17 | 72 |
| 2024-12-13 | 635.00 | 635.00 | 635.00 | 635.00 | 564.35 | 0 |
| 2024-12-11 | 635.00 | 635.00 | 635.00 | 635.00 | 564.35 | 0 |
| 2024-12-10 | 635.00 | 635.00 | 635.00 | 635.00 | 564.35 | 0 |
| 2024-12-09 | 635.00 | 635.00 | 635.00 | 635.00 | 564.35 | 0 |
| 2024-12-06 | 620.00 | 635.00 | 620.00 | 635.00 | 564.35 | 25 |
| 2024-12-05 | 650.00 | 650.00 | 650.00 | 650.00 | 577.68 | 0 |
| 2024-12-04 | 650.00 | 650.00 | 650.00 | 650.00 | 577.68 | 55 |
| 2024-12-03 | 683.10 | 683.10 | 683.10 | 683.10 | 607.09 | 0 |
| 2024-12-02 | 683.10 | 683.10 | 683.10 | 683.10 | 607.09 | 0 |
| 2024-11-29 | 683.10 | 683.10 | 683.10 | 683.10 | 607.09 | 34 |
| 2024-11-28 | 683.00 | 683.00 | 683.00 | 683.00 | 607.00 | 0 |
| 2024-11-27 | 683.00 | 683.00 | 683.00 | 683.00 | 607.00 | 0 |
| 2024-11-26 | 683.00 | 683.00 | 683.00 | 683.00 | 607.00 | 216 |
| 2024-11-25 | 683.00 | 683.00 | 683.00 | 683.00 | 607.00 | 0 |
| 2024-11-22 | 683.00 | 683.00 | 683.00 | 683.00 | 607.00 | 39 |
| 2024-11-21 | 687.49 | 687.49 | 687.49 | 687.49 | 610.99 | 0 |
| 2024-11-20 | 687.49 | 687.49 | 687.49 | 687.49 | 610.99 | 7 |
| 2024-11-19 | 695.72 | 695.72 | 695.72 | 695.72 | 618.31 | 0 |
| 2024-11-15 | 690.00 | 695.72 | 690.00 | 695.72 | 602.14 | 213 |
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.