Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 692.20 | 692.20 | 685.00 | 685.00 | 592.86 | 98 |
| 2024-11-13 | 708.93 | 708.93 | 708.93 | 708.93 | 613.57 | 0 |
| 2024-11-12 | 708.93 | 708.93 | 708.93 | 708.93 | 613.57 | 0 |
| 2024-11-11 | 720.99 | 720.99 | 708.77 | 708.93 | 613.57 | 133 |
| 2024-11-08 | 724.99 | 724.99 | 724.99 | 724.99 | 627.47 | 10 |
| 2024-11-07 | 740.00 | 740.00 | 740.00 | 740.00 | 640.46 | 0 |
| 2024-11-06 | 733.00 | 740.00 | 733.00 | 740.00 | 640.46 | 12 |
| 2024-11-05 | 689.00 | 689.00 | 689.00 | 689.00 | 596.32 | 64 |
| 2024-11-04 | 699.99 | 699.99 | 699.99 | 699.99 | 605.83 | 0 |
| 2024-11-01 | 699.99 | 699.99 | 699.99 | 699.99 | 605.83 | 0 |
| 2024-10-31 | 699.99 | 699.99 | 699.99 | 699.99 | 605.83 | 0 |
| 2024-10-30 | 699.99 | 699.99 | 699.99 | 699.99 | 605.83 | 218 |
| 2024-10-29 | 685.00 | 685.00 | 685.00 | 685.00 | 592.86 | 0 |
| 2024-10-28 | 685.00 | 685.00 | 685.00 | 685.00 | 592.86 | 0 |
| 2024-10-25 | 685.00 | 685.00 | 685.00 | 685.00 | 592.86 | 0 |
| 2024-10-24 | 689.07 | 689.07 | 685.00 | 685.00 | 592.86 | 944 |
| 2024-10-23 | 689.00 | 689.00 | 689.00 | 689.00 | 596.32 | 0 |
| 2024-10-22 | 689.00 | 689.00 | 689.00 | 689.00 | 596.32 | 1,813 |
| 2024-10-21 | 713.00 | 713.00 | 713.00 | 713.00 | 617.09 | 7 |
| 2024-10-18 | 713.00 | 713.00 | 713.00 | 713.00 | 617.09 | 0 |
| 2024-10-17 | 709.69 | 713.00 | 708.00 | 713.00 | 617.09 | 1,745 |
| 2024-10-16 | 677.61 | 677.61 | 677.61 | 677.61 | 586.46 | 0 |
| 2024-10-15 | 677.61 | 677.61 | 677.61 | 677.61 | 586.46 | 0 |
| 2024-10-14 | 694.00 | 694.00 | 677.61 | 677.61 | 586.46 | 33 |
| 2024-10-11 | 694.00 | 694.00 | 694.00 | 694.00 | 600.65 | 5 |
| 2024-10-10 | 694.00 | 694.00 | 694.00 | 694.00 | 600.65 | 0 |
| 2024-10-09 | 696.11 | 696.11 | 694.00 | 694.00 | 600.65 | 23,696 |
| 2024-10-08 | 699.55 | 699.86 | 699.55 | 699.86 | 605.72 | 307 |
| 2024-10-07 | 716.00 | 718.00 | 716.00 | 718.00 | 621.42 | 498 |
| 2024-10-04 | 720.00 | 720.00 | 719.27 | 719.78 | 622.96 | 369 |
| 2024-10-03 | 720.00 | 720.00 | 720.00 | 720.00 | 623.15 | 75 |
| 2024-10-02 | 721.43 | 721.43 | 721.43 | 721.43 | 624.39 | 11 |
| 2024-09-30 | 729.99 | 729.99 | 729.99 | 729.99 | 631.80 | 10 |
| 2024-09-27 | 725.01 | 725.01 | 725.01 | 725.01 | 627.49 | 18 |
| 2024-09-26 | 715.00 | 715.00 | 714.90 | 714.90 | 618.74 | 3,126 |
| 2024-09-25 | 688.81 | 688.81 | 688.81 | 688.81 | 596.16 | 0 |
| 2024-09-24 | 688.81 | 688.81 | 688.81 | 688.81 | 596.16 | 202 |
| 2024-09-23 | 687.25 | 687.25 | 687.25 | 687.25 | 594.81 | 0 |
| 2024-09-20 | 687.25 | 687.25 | 687.25 | 687.25 | 594.81 | 0 |
| 2024-09-19 | 687.00 | 687.25 | 687.00 | 687.25 | 594.81 | 1,245 |
| 2024-09-18 | 650.00 | 650.00 | 650.00 | 650.00 | 562.57 | 0 |
| 2024-09-17 | 650.00 | 650.00 | 650.00 | 650.00 | 562.57 | 0 |
| 2024-09-13 | 650.00 | 650.00 | 650.00 | 650.00 | 562.57 | 10 |
| 2024-09-12 | 630.50 | 630.50 | 630.50 | 630.50 | 545.69 | 15 |
| 2024-09-11 | 612.72 | 612.72 | 612.72 | 612.72 | 530.30 | 10,370 |
| 2024-09-10 | 623.17 | 623.17 | 622.21 | 622.21 | 538.52 | 58 |
| 2024-09-09 | 637.07 | 637.07 | 622.21 | 622.21 | 538.52 | 37 |
| 2024-09-06 | 653.00 | 653.00 | 653.00 | 653.00 | 565.17 | 0 |
| 2024-09-05 | 653.00 | 653.00 | 653.00 | 653.00 | 565.17 | 0 |
| 2024-09-04 | 653.00 | 653.00 | 653.00 | 653.00 | 565.17 | 18 |
| 2024-09-03 | 663.00 | 663.00 | 653.00 | 653.00 | 565.17 | 655 |
| 2024-09-02 | 663.00 | 663.00 | 663.00 | 663.00 | 573.82 | 0 |
| 2024-08-30 | 663.00 | 663.00 | 663.00 | 663.00 | 573.82 | 0 |
| 2024-08-29 | 663.00 | 663.00 | 663.00 | 663.00 | 573.82 | 0 |
| 2024-08-28 | 666.18 | 666.18 | 663.00 | 663.00 | 573.82 | 13,754 |
| 2024-08-27 | 664.21 | 664.21 | 664.21 | 664.21 | 574.87 | 12 |
| 2024-08-26 | 651.10 | 651.10 | 651.10 | 651.10 | 563.52 | 0 |
| 2024-08-23 | 651.10 | 651.10 | 651.10 | 651.10 | 563.52 | 11 |
| 2024-08-22 | 659.00 | 659.00 | 659.00 | 659.00 | 570.36 | 1,300 |
| 2024-08-21 | 626.78 | 626.78 | 626.78 | 626.78 | 542.47 | 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.