Ternium Argentina S.A. (BCBA:TXAR)
Argentina · Delayed Price · Currency is ARS 729.00
+6.50 (0.90%)
Oct 31, 2025, 5:00 PM BRT
Ternium Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 722.00 | 770.00 | 711.00 | 729.00 | 729.00 | 0.90% | 7,494,051 |
| Oct 30, 2025 | 710.00 | 745.00 | 685.00 | 722.50 | 722.50 | 2.85% | 8,593,497 |
| Oct 29, 2025 | 616.00 | 708.00 | 616.00 | 702.50 | 702.50 | 13.58% | 14,125,649 |
| Oct 28, 2025 | 592.00 | 643.00 | 592.00 | 618.50 | 618.50 | 4.92% | 8,017,359 |
| Oct 27, 2025 | 648.00 | 648.00 | 577.00 | 589.50 | 589.50 | - | 7,190,380 |
| Oct 24, 2025 | 610.00 | 618.00 | 585.50 | 589.50 | 589.50 | -1.91% | 3,423,205 |
| Oct 23, 2025 | 630.00 | 640.00 | 586.00 | 601.00 | 601.00 | -3.45% | 2,947,163 |
| Oct 22, 2025 | 643.50 | 657.00 | 611.00 | 622.50 | 622.50 | -3.56% | 1,830,036 |
| Oct 21, 2025 | 650.50 | 664.50 | 640.00 | 645.50 | 645.50 | -1.07% | 3,379,141 |
| Oct 20, 2025 | 641.00 | 667.00 | 627.00 | 652.50 | 652.50 | 1.95% | 2,965,264 |
| Oct 17, 2025 | 609.00 | 650.00 | 598.00 | 640.00 | 640.00 | 4.83% | 2,479,953 |
| Oct 16, 2025 | 583.00 | 616.50 | 583.00 | 610.50 | 610.50 | 4.63% | 1,291,822 |
| Oct 15, 2025 | 598.00 | 612.00 | 582.00 | 583.50 | 583.50 | -1.68% | 1,366,597 |
| Oct 14, 2025 | 600.00 | 633.00 | 581.00 | 593.50 | 593.50 | -2.38% | 3,039,206 |
| Oct 13, 2025 | 620.00 | 630.00 | 605.00 | 608.00 | 608.00 | -2.72% | 1,285,097 |
| Oct 10, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.16% | - |
| Oct 9, 2025 | 623.00 | 640.00 | 615.00 | 626.00 | 626.00 | 0.64% | 2,027,820 |
| Oct 8, 2025 | 606.00 | 637.00 | 606.00 | 622.00 | 622.00 | 2.56% | 1,246,325 |
| Oct 7, 2025 | 635.00 | 645.00 | 605.00 | 606.50 | 606.50 | -4.94% | 1,248,460 |
| Oct 6, 2025 | 652.00 | 658.00 | 618.00 | 638.00 | 638.00 | -2.97% | 1,162,422 |
| Oct 3, 2025 | 627.00 | 660.00 | 627.00 | 657.50 | 657.50 | 3.62% | 1,227,771 |
| Oct 2, 2025 | 620.00 | 642.00 | 604.00 | 634.50 | 634.50 | 2.67% | 2,681,889 |
| Oct 1, 2025 | 590.00 | 621.00 | 568.00 | 618.00 | 618.00 | 7.20% | 2,234,104 |
| Sep 30, 2025 | 589.00 | 589.00 | 570.00 | 576.50 | 576.50 | -1.11% | 572,225 |
| Sep 29, 2025 | 567.00 | 588.00 | 555.00 | 583.00 | 583.00 | 2.82% | 1,720,449 |
| Sep 26, 2025 | 569.50 | 572.00 | 550.00 | 567.00 | 567.00 | 2.25% | 1,036,111 |
| Sep 25, 2025 | 580.50 | 588.00 | 550.00 | 554.50 | 554.50 | -4.07% | 936,428 |
| Sep 24, 2025 | 559.00 | 584.00 | 553.00 | 578.00 | 578.00 | 3.49% | 2,850,165 |
| Sep 23, 2025 | 562.50 | 565.00 | 526.00 | 558.50 | 558.50 | 2.67% | 3,005,905 |
| Sep 22, 2025 | 555.00 | 574.50 | 526.00 | 544.00 | 544.00 | -1.27% | 2,645,195 |
| Sep 19, 2025 | 560.00 | 565.00 | 522.00 | 551.00 | 551.00 | 1.38% | 3,521,967 |
| Sep 18, 2025 | 563.00 | 571.00 | 520.00 | 543.50 | 543.50 | -4.73% | 3,358,767 |
| Sep 17, 2025 | 570.00 | 586.00 | 549.50 | 570.50 | 570.50 | -0.17% | 1,774,810 |
| Sep 16, 2025 | 558.00 | 580.50 | 549.50 | 571.50 | 571.50 | 2.88% | 1,461,653 |
| Sep 15, 2025 | 540.00 | 564.00 | 532.50 | 555.50 | 555.50 | 2.87% | 1,583,308 |
| Sep 12, 2025 | 551.00 | 560.00 | 532.00 | 540.00 | 540.00 | -1.91% | 4,656,890 |
| Sep 11, 2025 | 550.00 | 564.00 | 531.00 | 550.50 | 550.50 | -0.18% | 2,658,380 |
| Sep 10, 2025 | 522.00 | 559.00 | 513.50 | 551.50 | 551.50 | 6.06% | 4,143,474 |
| Sep 9, 2025 | 519.00 | 530.00 | 492.00 | 520.00 | 520.00 | 1.96% | 3,301,413 |
| Sep 8, 2025 | 499.00 | 520.00 | 450.00 | 510.00 | 510.00 | - | 4,514,406 |
| Sep 5, 2025 | 532.00 | 535.00 | 503.00 | 510.00 | 510.00 | -3.77% | 5,851,446 |
| Sep 4, 2025 | 545.00 | 546.00 | 521.00 | 530.00 | 530.00 | -1.85% | 4,724,830 |
| Sep 3, 2025 | 551.00 | 553.00 | 531.00 | 540.00 | 540.00 | -2.35% | 7,897,010 |
| Sep 2, 2025 | 578.00 | 582.00 | 548.00 | 553.00 | 553.00 | -4.33% | 5,836,937 |
| Sep 1, 2025 | 570.00 | 582.00 | 569.00 | 578.00 | 578.00 | 1.40% | 1,513,105 |
| Aug 29, 2025 | 580.00 | 598.00 | 560.00 | 570.00 | 570.00 | -0.70% | 2,977,952 |
| Aug 28, 2025 | 585.00 | 595.00 | 555.00 | 574.00 | 574.00 | -1.88% | 1,319,426 |
| Aug 27, 2025 | 585.00 | 594.00 | 570.00 | 585.00 | 585.00 | -0.68% | 2,723,511 |
| Aug 26, 2025 | 599.00 | 607.00 | 583.00 | 589.00 | 589.00 | -2.48% | 2,216,749 |
| Aug 25, 2025 | 602.00 | 612.00 | 585.00 | 604.00 | 604.00 | 0.67% | 4,155,055 |