Ternium S.A. (BCBA:TXR)
Argentina · Delayed Price · Currency is ARS 11,175
+50 (0.45%)
At close: Aug 29, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11,125.00 | 11,225.00 | 11,025.00 | 11,175.00 | - | 0.45% | 2,376 |
| Aug 28, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,125.00 | - | 0.23% | 1,838 |
| Aug 27, 2025 | 11,150.00 | 11,350.00 | 11,050.00 | 11,100.00 | - | -1.99% | 6,252 |
| Aug 26, 2025 | 11,400.00 | 11,450.00 | 11,175.00 | 11,325.00 | - | -0.66% | 9,848 |
| Aug 25, 2025 | 11,025.00 | 11,450.00 | 11,025.00 | 11,400.00 | - | 3.40% | 7,613 |
| Aug 22, 2025 | 10,650.00 | 11,075.00 | 10,650.00 | 11,025.00 | - | 3.76% | 10,299 |
| Aug 21, 2025 | 10,375.00 | 10,700.00 | 10,350.00 | 10,625.00 | - | 2.16% | 1,642 |
| Aug 20, 2025 | 10,500.00 | 10,675.00 | 10,400.00 | 10,400.00 | - | -1.42% | 31,470 |
| Aug 19, 2025 | 10,775.00 | 10,800.00 | 10,500.00 | 10,550.00 | - | -1.63% | 20,795 |
| Aug 18, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,725.00 | - | 1.90% | 6,148 |
| Aug 14, 2025 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | - | -3.88% | 12,935 |
| Aug 13, 2025 | 10,800.00 | 10,950.00 | 10,700.00 | 10,950.00 | - | 2.34% | 3,568 |
| Aug 12, 2025 | 10,500.00 | 10,775.00 | 10,500.00 | 10,700.00 | - | 1.90% | 3,026 |
| Aug 11, 2025 | 10,750.00 | 10,750.00 | 10,475.00 | 10,500.00 | - | -1.41% | 11,539 |
| Aug 8, 2025 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | - | 2.65% | 6,098 |
| Aug 7, 2025 | 10,500.00 | 10,700.00 | 10,350.00 | 10,375.00 | - | 0.48% | 11,099 |
| Aug 6, 2025 | 10,400.00 | 10,475.00 | 10,250.00 | 10,325.00 | - | -1.43% | 11,483 |
| Aug 5, 2025 | 10,525.00 | 10,550.00 | 10,250.00 | 10,475.00 | - | 0.24% | 9,806 |
| Aug 4, 2025 | 10,825.00 | 11,000.00 | 10,425.00 | 10,450.00 | - | -4.78% | 18,634 |
| Aug 1, 2025 | 10,950.00 | 11,075.00 | 10,775.00 | 10,975.00 | - | -0.90% | 27,849 |
| Jul 31, 2025 | 10,825.00 | 11,200.00 | 10,425.00 | 11,075.00 | - | 2.78% | 34,767 |
| Jul 30, 2025 | 10,250.00 | 10,800.00 | 10,050.00 | 10,775.00 | - | 5.90% | 55,768 |
| Jul 29, 2025 | 10,225.00 | 10,425.00 | 10,075.00 | 10,175.00 | - | -0.97% | 30,187 |
| Jul 28, 2025 | 10,250.00 | 10,300.00 | 10,050.00 | 10,275.00 | - | 0.49% | 39,513 |
| Jul 25, 2025 | 9,970.00 | 10,250.00 | 9,790.00 | 10,225.00 | - | 2.00% | 9,930 |
| Jul 24, 2025 | 10,000.00 | 10,100.00 | 9,860.00 | 10,025.00 | - | -0.50% | 11,011 |
| Jul 23, 2025 | 10,000.00 | 10,225.00 | 10,000.00 | 10,075.00 | - | 0.85% | 23,815 |
| Jul 22, 2025 | 10,000.00 | 10,200.00 | 9,910.00 | 9,990.00 | - | -0.60% | 6,582 |
| Jul 21, 2025 | 9,890.00 | 10,150.00 | 9,890.00 | 10,050.00 | - | 2.34% | 3,653 |
| Jul 18, 2025 | 9,900.00 | 9,950.00 | 9,730.00 | 9,820.00 | - | -0.71% | 2,941 |
| Jul 17, 2025 | 9,810.00 | 9,920.00 | 9,700.00 | 9,890.00 | - | 0.10% | 7,553 |
| Jul 16, 2025 | 9,570.00 | 9,920.00 | 9,560.00 | 9,880.00 | - | -1.10% | 24,375 |
| Jul 15, 2025 | 10,200.00 | 10,225.00 | 9,950.00 | 9,990.00 | - | -2.06% | 4,157 |
| Jul 14, 2025 | 10,175.00 | 10,275.00 | 10,050.00 | 10,200.00 | - | -0.49% | 20,060 |
| Jul 11, 2025 | 10,025.00 | 10,325.00 | 10,025.00 | 10,250.00 | - | 0.49% | 14,511 |
| Jul 10, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | - | -0.24% | 11,379 |
| Jul 8, 2025 | 10,200.00 | 10,275.00 | 10,100.00 | 10,225.00 | - | 0.99% | 7,505 |
| Jul 7, 2025 | 9,880.00 | 10,150.00 | 9,870.00 | 10,125.00 | - | 2.48% | 9,280 |
| Jul 4, 2025 | 9,820.00 | 9,990.00 | 9,820.00 | 9,880.00 | - | 0.82% | 3,173 |
| Jul 3, 2025 | 10,000.00 | 10,125.00 | 9,600.00 | 9,800.00 | - | -0.71% | 5,724 |
| Jul 2, 2025 | 9,600.00 | 9,900.00 | 9,500.00 | 9,870.00 | - | 5.00% | 12,430 |
| Jul 1, 2025 | 9,000.00 | 9,430.00 | 9,000.00 | 9,400.00 | - | 3.30% | 22,780 |
| Jun 30, 2025 | 9,050.00 | 9,280.00 | 9,050.00 | 9,100.00 | - | -1.41% | 5,596 |
| Jun 27, 2025 | 9,240.00 | 9,280.00 | 9,100.00 | 9,230.00 | - | -0.75% | 12,285 |
| Jun 26, 2025 | 8,990.00 | 9,340.00 | 8,990.00 | 9,300.00 | - | 3.79% | 17,522 |
| Jun 25, 2025 | 8,790.00 | 8,960.00 | 8,770.00 | 8,960.00 | - | 0.67% | 3,772 |
| Jun 24, 2025 | 8,870.00 | 9,040.00 | 8,800.00 | 8,900.00 | - | 1.48% | 2,386 |
| Jun 23, 2025 | 8,520.00 | 8,820.00 | 8,430.00 | 8,770.00 | - | 0.11% | 1,155 |
| Jun 19, 2025 | 8,740.00 | 8,850.00 | 8,510.00 | 8,760.00 | - | -0.23% | 442 |
| Jun 18, 2025 | 8,800.00 | 8,880.00 | 8,680.00 | 8,780.00 | - | -0.34% | 3,086 |