Ternium Argentina S.A. (BCBA:TXAR)
Argentina · Delayed Price · Currency is ARS 573.50
+18.00 (3.24%)
Sep 16, 2025, 4:59 PM BRT
Ternium Argentina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 558.00 | 580.50 | 549.50 | 573.50 | 573.50 | 3.24% | 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 |
| Aug 22, 2025 | 610.00 | 610.00 | 592.00 | 600.00 | 600.00 | 0.50% | 1,216,679 |
| Aug 21, 2025 | 582.00 | 607.00 | 578.00 | 597.00 | 597.00 | 2.58% | 1,552,478 |
| Aug 20, 2025 | 606.00 | 606.00 | 577.00 | 582.00 | 582.00 | -2.51% | 1,566,119 |
| Aug 19, 2025 | 605.00 | 609.00 | 590.00 | 597.00 | 597.00 | -1.97% | 1,227,075 |
| Aug 14, 2025 | 625.00 | 628.00 | 599.00 | 609.00 | 609.00 | -2.40% | 3,419,479 |
| Aug 13, 2025 | 627.00 | 644.00 | 621.00 | 624.00 | 624.00 | -1.27% | 671,902 |
| Aug 12, 2025 | 643.00 | 643.00 | 623.00 | 632.00 | 632.00 | -1.25% | 1,920,039 |
| Aug 11, 2025 | 618.00 | 648.00 | 618.00 | 640.00 | 640.00 | 1.11% | 2,987,195 |
| Aug 8, 2025 | 624.00 | 639.00 | 603.00 | 633.00 | 633.00 | 2.76% | 3,239,217 |
| Aug 7, 2025 | 636.00 | 639.00 | 611.00 | 616.00 | 616.00 | -2.99% | 3,451,593 |
| Aug 6, 2025 | 649.00 | 658.00 | 627.00 | 635.00 | 635.00 | -1.85% | 3,876,162 |
| Aug 5, 2025 | 655.00 | 659.00 | 633.00 | 647.00 | 647.00 | -1.07% | 3,699,437 |
| Aug 4, 2025 | 680.00 | 689.00 | 648.00 | 654.00 | 654.00 | -3.11% | 2,583,745 |
| Aug 1, 2025 | 697.00 | 699.00 | 673.00 | 675.00 | 675.00 | -3.02% | 1,548,616 |
| Jul 31, 2025 | 697.00 | 712.00 | 684.00 | 696.00 | 696.00 | 0.29% | 2,429,918 |
| Jul 30, 2025 | 670.00 | 698.00 | 661.00 | 694.00 | 694.00 | 4.36% | 2,616,812 |
| Jul 29, 2025 | 665.00 | 670.00 | 653.00 | 665.00 | 665.00 | 1.06% | 2,150,533 |
| Jul 28, 2025 | 651.00 | 675.00 | 651.00 | 658.00 | 658.00 | -0.30% | 1,949,562 |
| Jul 25, 2025 | 637.00 | 669.00 | 635.00 | 660.00 | 660.00 | 4.60% | 3,000,385 |
| Jul 24, 2025 | 624.00 | 642.00 | 611.00 | 631.00 | 631.00 | 1.61% | 973,860 |
| Jul 23, 2025 | 620.00 | 632.00 | 613.00 | 621.00 | 621.00 | 0.65% | 1,202,555 |
| Jul 22, 2025 | 631.00 | 637.00 | 609.00 | 617.00 | 617.00 | -2.22% | 712,773 |
| Jul 21, 2025 | 654.00 | 665.00 | 627.00 | 631.00 | 631.00 | -3.96% | 1,156,432 |
| Jul 18, 2025 | 645.00 | 665.00 | 639.00 | 657.00 | 657.00 | 2.18% | 1,075,697 |
| Jul 17, 2025 | 656.00 | 656.00 | 638.00 | 643.00 | 643.00 | -1.08% | 1,178,427 |
| Jul 16, 2025 | 656.00 | 664.00 | 638.00 | 650.00 | 650.00 | -0.76% | 1,356,175 |
| Jul 15, 2025 | 658.00 | 678.00 | 635.00 | 655.00 | 655.00 | -0.46% | 2,720,432 |
| Jul 14, 2025 | 623.00 | 669.00 | 618.00 | 658.00 | 658.00 | 5.79% | 4,379,838 |
| Jul 11, 2025 | 620.00 | 636.00 | 614.00 | 622.00 | 622.00 | -1.11% | 1,217,067 |
| Jul 10, 2025 | 623.00 | 635.00 | 615.00 | 629.00 | 629.00 | 0.64% | 715,618 |
| Jul 8, 2025 | 632.00 | 644.00 | 623.00 | 625.00 | 625.00 | -2.04% | 1,666,046 |
| Jul 7, 2025 | 645.00 | 656.00 | 634.00 | 638.00 | 638.00 | -1.39% | 1,993,533 |
| Jul 4, 2025 | 646.00 | 653.00 | 640.00 | 647.00 | 647.00 | 0.15% | 309,540 |