Ternium S.A. (BCBA:TXR)
Argentina · Delayed Price · Currency is ARS 15,970
+60 (0.38%)
Last updated: Jan 20, 2026, 3:59 PM BRT
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 16,090.00 | 16,090.00 | 15,310.00 | 16,020.00 | 16,020.00 | 0.69% | 5,520 |
| Jan 19, 2026 | 15,540.00 | 16,730.00 | 14,850.00 | 15,910.00 | 15,910.00 | 0.95% | 1,223 |
| Jan 16, 2026 | 15,990.00 | 15,990.00 | 15,560.00 | 15,760.00 | 15,760.00 | -1.19% | 10,865 |
| Jan 15, 2026 | 15,400.00 | 16,200.00 | 15,400.00 | 15,950.00 | 15,950.00 | -0.93% | 11,072 |
| Jan 14, 2026 | 16,050.00 | 16,120.00 | 15,880.00 | 16,100.00 | 16,100.00 | 1.19% | 8,558 |
| Jan 13, 2026 | 15,460.00 | 16,000.00 | 15,460.00 | 15,910.00 | 15,910.00 | 2.98% | 13,728 |
| Jan 12, 2026 | 15,630.00 | 15,630.00 | 14,880.00 | 15,450.00 | 15,450.00 | 1.38% | 4,297 |
| Jan 9, 2026 | 16,000.00 | 16,180.00 | 15,030.00 | 15,240.00 | 15,240.00 | -2.06% | 6,440 |
| Jan 8, 2026 | 15,740.00 | 15,790.00 | 15,310.00 | 15,560.00 | 15,560.00 | - | 10,789 |
| Jan 7, 2026 | 15,400.00 | 15,620.00 | 15,100.00 | 15,560.00 | 15,560.00 | 2.71% | 22,967 |
| Jan 6, 2026 | 14,910.00 | 15,340.00 | 14,910.00 | 15,150.00 | 15,150.00 | 1.61% | 18,695 |
| Jan 5, 2026 | 15,560.00 | 15,610.00 | 14,730.00 | 14,910.00 | 14,910.00 | -0.73% | 15,075 |
| Jan 2, 2026 | 14,000.00 | 15,070.00 | 14,000.00 | 15,020.00 | 15,020.00 | 2.67% | 5,409 |
| Dec 30, 2025 | 14,860.00 | 15,080.00 | 14,010.00 | 14,630.00 | 14,630.00 | 1.11% | 470 |
| Dec 29, 2025 | 15,000.00 | 15,000.00 | 14,380.00 | 14,470.00 | 14,470.00 | -2.89% | 5,522 |
| Dec 26, 2025 | 14,530.00 | 15,600.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.55% | 3,610 |
| Dec 24, 2025 | 14,460.00 | 14,900.00 | 14,460.00 | 14,530.00 | 14,530.00 | -0.89% | 418 |
| Dec 23, 2025 | 14,400.00 | 15,170.00 | 13,700.00 | 14,660.00 | 14,660.00 | -1.87% | 2,509 |
| Dec 22, 2025 | 14,400.00 | 14,990.00 | 14,400.00 | 14,940.00 | 14,940.00 | 2.40% | 10,212 |
| Dec 19, 2025 | 14,800.00 | 14,800.00 | 14,570.00 | 14,590.00 | 14,590.00 | -0.41% | 4,488 |
| Dec 18, 2025 | 14,860.00 | 15,070.00 | 14,630.00 | 14,650.00 | 14,650.00 | -1.41% | 13,267 |
| Dec 17, 2025 | 13,690.00 | 14,900.00 | 13,690.00 | 14,860.00 | 14,860.00 | 0.75% | 3,120 |
| Dec 16, 2025 | 14,430.00 | 15,220.00 | 14,430.00 | 14,750.00 | 14,750.00 | 1.79% | 2,418 |
| Dec 15, 2025 | 15,000.00 | 15,000.00 | 14,250.00 | 14,490.00 | 14,490.00 | 0.35% | 14,435 |
| Dec 12, 2025 | 14,510.00 | 14,740.00 | 14,270.00 | 14,440.00 | 14,440.00 | -0.82% | 19,352 |
| Dec 11, 2025 | 14,190.00 | 14,830.00 | 14,150.00 | 14,560.00 | 14,560.00 | 2.97% | 1,084 |
| Dec 10, 2025 | 13,450.00 | 14,240.00 | 13,240.00 | 14,140.00 | 14,140.00 | 1.14% | 3,997 |
| Dec 9, 2025 | 13,940.00 | 14,240.00 | 13,510.00 | 13,980.00 | 13,980.00 | -3.52% | 6,129 |
| Dec 5, 2025 | 14,640.00 | 14,650.00 | 13,690.00 | 14,490.00 | 14,490.00 | -1.02% | 10,303 |
| Dec 4, 2025 | 15,140.00 | 15,140.00 | 14,400.00 | 14,640.00 | 14,640.00 | 1.53% | 13,620 |
| Dec 3, 2025 | 14,240.00 | 14,560.00 | 14,240.00 | 14,420.00 | 14,420.00 | 0.70% | 12,708 |
| Dec 2, 2025 | 14,060.00 | 14,400.00 | 14,060.00 | 14,320.00 | 14,320.00 | 1.70% | 1,250 |
| Dec 1, 2025 | 14,000.00 | 14,160.00 | 13,690.00 | 14,080.00 | 14,080.00 | 2.77% | 19,005 |
| Nov 28, 2025 | 13,970.00 | 14,120.00 | 13,340.00 | 13,700.00 | 13,700.00 | -2.07% | 1,924 |
| Nov 27, 2025 | 13,970.00 | 14,650.00 | 13,500.00 | 13,990.00 | 13,990.00 | 0.14% | 859 |
| Nov 26, 2025 | 13,490.00 | 14,060.00 | 13,490.00 | 13,970.00 | 13,970.00 | 2.72% | 1,242 |
| Nov 25, 2025 | 13,500.00 | 13,770.00 | 13,130.00 | 13,600.00 | 13,600.00 | 1.12% | 5,005 |
| Nov 21, 2025 | 13,260.00 | 13,620.00 | 13,260.00 | 13,450.00 | 13,450.00 | 2.13% | 7,724 |
| Nov 20, 2025 | 13,100.00 | 13,700.00 | 13,080.00 | 13,170.00 | 13,170.00 | -0.08% | 7,575 |
| Nov 19, 2025 | 13,760.00 | 13,760.00 | 13,140.00 | 13,180.00 | 13,180.00 | -1.42% | 8,086 |
| Nov 18, 2025 | 13,130.00 | 13,740.00 | 13,130.00 | 13,370.00 | 13,370.00 | 0.15% | 6,075 |
| Nov 17, 2025 | 13,500.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | -0.67% | 2,975 |
| Nov 14, 2025 | 13,950.00 | 13,980.00 | 13,110.00 | 13,440.00 | 13,440.00 | 0.22% | 1,416 |
| Nov 13, 2025 | 14,010.00 | 14,010.00 | 13,130.00 | 13,410.00 | 13,410.00 | -2.76% | 6,947 |
| Nov 12, 2025 | 13,400.00 | 13,870.00 | 13,200.00 | 13,790.00 | 13,790.00 | 3.84% | 19,859 |
| Nov 11, 2025 | 13,990.00 | 13,990.00 | 12,810.00 | 13,280.00 | 13,280.00 | 0.91% | 8,811 |
| Nov 10, 2025 | 13,310.00 | 13,310.00 | 12,930.00 | 13,160.00 | 13,160.00 | -2.30% | 8,328 |
| Nov 7, 2025 | 13,420.00 | 13,500.00 | 13,250.00 | 13,470.00 | 13,170.61 | 0.37% | 2,376 |
| Nov 6, 2025 | 13,480.00 | 13,730.00 | 13,260.00 | 13,420.00 | 13,121.72 | - | 998 |
| Nov 5, 2025 | 13,300.00 | 13,540.00 | 13,150.00 | 13,420.00 | 13,121.72 | 0.30% | 11,600 |