Ternium S.A. (BCBA:TXR)
Argentina · Delayed Price · Currency is ARS 13,400
-840 (-5.90%)
At close: Oct 9, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14,350.00 | 14,420.00 | 13,060.00 | 13,100.00 | 13,100.00 | -8.01% | 18,901 |
| Oct 8, 2025 | 14,010.00 | 14,500.00 | 14,010.00 | 14,240.00 | 14,240.00 | 1.64% | 5,087 |
| Oct 7, 2025 | 13,600.00 | 14,080.00 | 13,490.00 | 14,010.00 | 14,010.00 | 3.09% | 2,866 |
| Oct 6, 2025 | 13,910.00 | 14,120.00 | 13,560.00 | 13,590.00 | 13,590.00 | -1.09% | 6,956 |
| Oct 3, 2025 | 13,460.00 | 14,000.00 | 13,460.00 | 13,740.00 | 13,740.00 | 0.51% | 9,119 |
| Oct 2, 2025 | 13,950.00 | 14,120.00 | 13,620.00 | 13,670.00 | 13,670.00 | -1.37% | 7,357 |
| Oct 1, 2025 | 13,320.00 | 14,000.00 | 13,320.00 | 13,860.00 | 13,860.00 | 3.59% | 3,845 |
| Sep 30, 2025 | 12,640.00 | 13,400.00 | 12,610.00 | 13,380.00 | 13,380.00 | 3.72% | 13,200 |
| Sep 29, 2025 | 12,730.00 | 12,980.00 | 12,570.00 | 12,900.00 | 12,900.00 | 2.46% | 3,979 |
| Sep 26, 2025 | 12,050.00 | 12,640.00 | 11,980.00 | 12,590.00 | 12,590.00 | 3.54% | 1,168 |
| Sep 25, 2025 | 12,110.00 | 12,180.00 | 11,780.00 | 12,160.00 | 12,160.00 | 1.25% | 3,299 |
| Sep 24, 2025 | 11,650.00 | 12,150.00 | 11,650.00 | 12,010.00 | 12,010.00 | -0.74% | 32,226 |
| Sep 23, 2025 | 12,030.00 | 12,190.00 | 11,770.00 | 12,100.00 | 12,100.00 | -1.47% | 5,385 |
| Sep 22, 2025 | 13,150.00 | 13,150.00 | 12,260.00 | 12,280.00 | 12,280.00 | -10.36% | 6,350 |
| Sep 19, 2025 | 13,620.00 | 13,790.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.22% | 9,967 |
| Sep 18, 2025 | 13,270.00 | 13,740.00 | 13,130.00 | 13,670.00 | 13,670.00 | 3.40% | 4,669 |
| Sep 17, 2025 | 13,140.00 | 13,400.00 | 13,090.00 | 13,220.00 | 13,220.00 | 1.23% | 8,082 |
| Sep 16, 2025 | 12,960.00 | 13,110.00 | 12,780.00 | 13,060.00 | 13,060.00 | 0.46% | 5,045 |
| Sep 15, 2025 | 12,800.00 | 13,000.00 | 12,720.00 | 13,000.00 | 13,000.00 | 2.04% | 2,249 |
| Sep 12, 2025 | 12,780.00 | 12,870.00 | 12,700.00 | 12,740.00 | 12,740.00 | 0.24% | 3,161 |
| Sep 11, 2025 | 12,320.00 | 12,710.00 | 12,200.00 | 12,710.00 | 12,710.00 | 3.92% | 13,862 |
| Sep 10, 2025 | 12,350.00 | 12,350.00 | 12,020.00 | 12,230.00 | 12,230.00 | 0.99% | 6,238 |
| Sep 9, 2025 | 12,300.00 | 12,440.00 | 12,060.00 | 12,110.00 | 12,110.00 | -1.62% | 10,714 |
| Sep 8, 2025 | 12,100.00 | 12,590.00 | 12,100.00 | 12,310.00 | 12,310.00 | 3.01% | 13,457 |
| Sep 5, 2025 | 11,700.00 | 12,075.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.80% | 17,712 |
| Sep 4, 2025 | 11,600.00 | 11,675.00 | 11,425.00 | 11,625.00 | 11,625.00 | 1.09% | 18,047 |
| Sep 3, 2025 | 11,350.00 | 11,600.00 | 11,275.00 | 11,500.00 | 11,500.00 | 1.10% | 7,208 |
| Sep 2, 2025 | 11,300.00 | 11,400.00 | 10,950.00 | 11,375.00 | 11,375.00 | 1.34% | 11,894 |
| Sep 1, 2025 | 11,175.00 | 11,275.00 | 10,750.00 | 11,225.00 | 11,225.00 | 0.45% | 975 |
| Aug 29, 2025 | 11,125.00 | 11,225.00 | 11,025.00 | 11,175.00 | 11,175.00 | 0.45% | 2,376 |
| Aug 28, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,125.00 | 11,125.00 | 0.23% | 1,838 |
| Aug 27, 2025 | 11,150.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | -1.99% | 6,252 |
| Aug 26, 2025 | 11,400.00 | 11,450.00 | 11,175.00 | 11,325.00 | 11,325.00 | -0.66% | 9,848 |
| Aug 25, 2025 | 11,025.00 | 11,450.00 | 11,025.00 | 11,400.00 | 11,400.00 | 3.40% | 7,613 |
| Aug 22, 2025 | 10,650.00 | 11,075.00 | 10,650.00 | 11,025.00 | 11,025.00 | 3.76% | 10,299 |
| Aug 21, 2025 | 10,375.00 | 10,700.00 | 10,350.00 | 10,625.00 | 10,625.00 | 2.16% | 1,642 |
| Aug 20, 2025 | 10,500.00 | 10,675.00 | 10,400.00 | 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 | 10,550.00 | -1.63% | 20,795 |
| Aug 18, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,725.00 | 10,725.00 | 1.90% | 6,148 |
| Aug 14, 2025 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | 10,525.00 | -3.88% | 12,935 |
| Aug 13, 2025 | 10,800.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 2.34% | 3,568 |
| Aug 12, 2025 | 10,500.00 | 10,775.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 3,026 |
| Aug 11, 2025 | 10,750.00 | 10,750.00 | 10,475.00 | 10,500.00 | 10,500.00 | -1.41% | 11,539 |
| Aug 8, 2025 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 2.65% | 6,098 |
| Aug 7, 2025 | 10,500.00 | 10,700.00 | 10,350.00 | 10,375.00 | 10,375.00 | 0.48% | 11,099 |
| Aug 6, 2025 | 10,400.00 | 10,475.00 | 10,250.00 | 10,325.00 | 10,325.00 | -1.43% | 11,483 |
| Aug 5, 2025 | 10,525.00 | 10,550.00 | 10,250.00 | 10,475.00 | 10,475.00 | 0.24% | 9,806 |
| Aug 4, 2025 | 10,825.00 | 11,000.00 | 10,425.00 | 10,450.00 | 10,450.00 | -4.78% | 18,634 |
| Aug 1, 2025 | 10,950.00 | 11,075.00 | 10,775.00 | 10,975.00 | 10,975.00 | -0.90% | 27,849 |
| Jul 31, 2025 | 10,825.00 | 11,200.00 | 10,425.00 | 11,075.00 | 11,075.00 | 2.78% | 34,767 |