Ternium S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 60 |
| 2026-10-15 | 1,048.06 | 1,048.06 | 1,047.98 | 1,047.98 | 1,047.98 | 5,891 |
| 2026-10-14 | 1,076.00 | 1,090.00 | 1,076.00 | 1,086.25 | 1,086.25 | 1,695 |
| 2026-10-13 | 1,065.00 | 1,068.00 | 1,065.00 | 1,068.00 | 1,068.00 | 2,452 |
| 2026-10-12 | 1,033.00 | 1,067.79 | 1,033.00 | 1,065.00 | 1,065.00 | 8,843 |
| 2026-10-09 | 1,033.21 | 1,033.21 | 1,033.21 | 1,033.21 | 1,033.21 | 22,007 |
| 2026-10-08 | 1,009.06 | 1,034.00 | 1,009.06 | 1,034.00 | 1,034.00 | 30 |
| 2026-10-07 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 2,935 |
| 2026-10-06 | 1,049.02 | 1,049.02 | 1,027.00 | 1,027.00 | 1,027.00 | 49 |
| 2026-10-05 | 1,052.35 | 1,054.30 | 1,052.35 | 1,054.30 | 1,054.30 | 4,500 |
| 2026-10-02 | 1,021.30 | 1,025.66 | 1,021.30 | 1,025.66 | 1,025.66 | 25 |
| 2026-10-01 | 1,019.99 | 1,020.00 | 1,018.54 | 1,018.54 | 1,018.54 | 5,646 |
| 2026-09-29 | 975.01 | 975.01 | 975.00 | 975.00 | 975.00 | 29 |
| 2026-09-28 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | 8 |
| 2026-09-25 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | 0 |
| 2026-09-24 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | 0 |
| 2026-09-23 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | 232 |
| 2026-09-22 | 986.00 | 986.00 | 983.69 | 983.69 | 983.69 | 35 |
| 2026-09-21 | 1,020.00 | 1,020.00 | 986.00 | 986.00 | 986.00 | 88 |
| 2026-09-18 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | 65 |
| 2026-09-17 | 982.10 | 982.10 | 982.10 | 982.10 | 982.10 | 10 |
| 2026-09-15 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2026-09-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 104 |
| 2026-09-11 | 972.50 | 972.50 | 972.01 | 972.01 | 972.01 | 319 |
| 2026-09-10 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-09-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-09-08 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 9 |
| 2026-09-07 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 0 |
| 2026-09-04 | 978.98 | 979.00 | 978.98 | 979.00 | 979.00 | 63 |
| 2026-09-03 | 981.30 | 981.30 | 981.30 | 981.30 | 981.30 | 99 |
| 2026-09-02 | 942.90 | 942.90 | 942.90 | 942.90 | 942.90 | 0 |
| 2026-09-01 | 942.90 | 942.90 | 942.90 | 942.90 | 942.90 | 549 |
| 2026-08-31 | 933.00 | 933.00 | 928.75 | 930.00 | 930.00 | 1,393 |
| 2026-08-28 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 163 |
| 2026-08-27 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-08-26 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 0 |
| 2026-08-25 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 141 |
| 2026-08-24 | 955.60 | 955.60 | 929.00 | 929.00 | 929.00 | 3,562 |
| 2026-08-21 | 948.35 | 948.35 | 940.95 | 940.95 | 940.95 | 2,660 |
| 2026-08-20 | 917.21 | 917.21 | 917.20 | 917.20 | 917.20 | 59 |
| 2026-08-19 | 912.50 | 936.72 | 911.00 | 918.00 | 918.00 | 3,023 |
| 2026-08-18 | 918.40 | 918.40 | 918.40 | 918.40 | 918.40 | 66 |
| 2026-08-17 | 923.64 | 923.64 | 923.64 | 923.64 | 923.64 | 473 |
| 2026-08-14 | 918.90 | 918.90 | 917.55 | 917.55 | 917.55 | 1,902 |
| 2026-08-13 | 907.21 | 907.21 | 907.21 | 907.21 | 907.21 | 0 |
| 2026-08-12 | 907.21 | 907.21 | 907.21 | 907.21 | 907.21 | 24 |
| 2026-08-11 | 950.00 | 950.00 | 938.50 | 938.50 | 938.50 | 5,151 |
| 2026-08-10 | 953.49 | 954.60 | 953.49 | 954.60 | 954.60 | 319 |
| 2026-08-07 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 303 |
| 2026-08-06 | 907.00 | 907.00 | 898.50 | 898.50 | 898.50 | 1,408 |
| 2026-08-05 | 855.62 | 922.30 | 855.62 | 922.30 | 922.30 | 31 |
| 2026-08-04 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 110 |
| 2026-08-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-07-31 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-07-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 77 |
| 2026-07-29 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 1,254 |
| 2026-07-28 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 0 |
| 2026-07-27 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 723 |
| 2026-07-24 | 810.03 | 810.03 | 810.03 | 810.03 | 810.03 | 0 |
| 2026-07-23 | 810.03 | 810.03 | 810.03 | 810.03 | 810.03 | 0 |
Page 1 of 3 · 127 trading daysOlder →
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.