Ternium Argentina S.A. (BCBA:TXAR)
Argentina · Delayed Price · Currency is ARS 805.00
-11.50 (-1.41%)
At close: Nov 28, 2025
Ternium Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 817.00 | 824.50 | 803.00 | 805.00 | 805.00 | -1.41% | 2,318,180 |
| Nov 27, 2025 | 809.00 | 820.00 | 803.00 | 816.50 | 816.50 | 1.94% | 1,039,135 |
| Nov 26, 2025 | 795.00 | 809.00 | 786.00 | 801.00 | 801.00 | 0.82% | 1,965,639 |
| Nov 25, 2025 | 805.00 | 805.00 | 750.00 | 794.50 | 794.50 | 0.32% | 1,485,685 |
| Nov 21, 2025 | 806.50 | 806.50 | 760.00 | 792.00 | 792.00 | -0.81% | 391,151 |
| Nov 20, 2025 | 811.00 | 829.00 | 794.00 | 798.50 | 798.50 | -1.42% | 1,044,638 |
| Nov 19, 2025 | 840.00 | 846.00 | 806.00 | 810.00 | 810.00 | -2.53% | 1,039,281 |
| Nov 18, 2025 | 817.00 | 840.00 | 800.00 | 831.00 | 831.00 | 2.28% | 1,414,988 |
| Nov 17, 2025 | 830.00 | 849.00 | 805.00 | 812.50 | 812.50 | -1.57% | 2,725,780 |
| Nov 14, 2025 | 815.00 | 875.00 | 806.00 | 825.50 | 825.50 | 3.45% | 5,184,436 |
| Nov 13, 2025 | 851.00 | 878.00 | 788.50 | 798.00 | 798.00 | -6.23% | 3,575,118 |
| Nov 12, 2025 | 860.00 | 896.50 | 843.00 | 851.00 | 851.00 | -0.87% | 3,168,404 |
| Nov 11, 2025 | 875.00 | 950.00 | 854.50 | 858.50 | 858.50 | -1.09% | 8,969,203 |
| Nov 10, 2025 | 743.00 | 875.00 | 730.00 | 868.00 | 868.00 | 16.59% | 8,413,949 |
| Nov 7, 2025 | 787.00 | 799.50 | 738.00 | 744.50 | 744.50 | -4.86% | 2,094,985 |
| Nov 6, 2025 | 800.00 | 822.50 | 776.00 | 782.50 | 782.50 | -2.13% | 1,058,445 |
| Nov 5, 2025 | 815.00 | 850.00 | 782.00 | 799.50 | 799.50 | -1.48% | 3,743,497 |
| Nov 4, 2025 | 804.00 | 819.50 | 763.50 | 811.50 | 811.50 | 2.72% | 3,515,863 |
| Nov 3, 2025 | 730.00 | 800.00 | 730.00 | 790.00 | 790.00 | 8.37% | 7,179,054 |
| 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% | 14,125,640 |
| 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 | -2.88% | 1,285,097 |
| 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 |