Ternium S.A. (BCBA:TXR)
Argentina · Delayed Price · Currency is ARS 21,160
-240 (-1.12%)
At close: Aug 14, 2026
BCBA:TXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21,330.00 | 21,590.00 | 21,140.00 | 21,160.00 | 21,160.00 | -1.12% | 6,851 |
| Aug 13, 2026 | 21,400.00 | 21,870.00 | 21,380.00 | 21,400.00 | 21,400.00 | -1.52% | 14,944 |
| Aug 12, 2026 | 21,590.00 | 21,850.00 | 21,530.00 | 21,730.00 | 21,730.00 | 0.84% | 1,514 |
| Aug 11, 2026 | 21,800.00 | 22,040.00 | 21,390.00 | 21,550.00 | 21,550.00 | -0.42% | 15,834 |
| Aug 10, 2026 | 21,500.00 | 21,810.00 | 21,100.00 | 21,640.00 | 21,640.00 | 1.55% | 3,841 |
| Aug 7, 2026 | 20,590.00 | 21,470.00 | 20,590.00 | 21,310.00 | 21,310.00 | 4.15% | 6,228 |
| Aug 6, 2026 | 21,310.00 | 21,310.00 | 20,410.00 | 20,460.00 | 20,460.00 | -3.45% | 25,702 |
| Aug 5, 2026 | 19,690.00 | 21,250.00 | 19,690.00 | 21,190.00 | 21,190.00 | 6.75% | 40,855 |
| Aug 4, 2026 | 19,740.00 | 20,210.00 | 19,740.00 | 19,850.00 | 19,850.00 | 1.12% | 1,866 |
| Aug 3, 2026 | 19,800.00 | 19,800.00 | 18,960.00 | 19,630.00 | 19,630.00 | 1.34% | 1,148 |
| Jul 31, 2026 | 19,440.00 | 19,560.00 | 19,170.00 | 19,370.00 | 19,370.00 | 1.31% | 837 |
| Jul 30, 2026 | 19,100.00 | 19,390.00 | 19,060.00 | 19,120.00 | 19,120.00 | 0.68% | 1,557 |
| Jul 29, 2026 | 19,630.00 | 19,630.00 | 18,820.00 | 18,990.00 | 18,990.00 | -3.41% | 6,601 |
| Jul 28, 2026 | 19,140.00 | 20,050.00 | 19,010.00 | 19,660.00 | 19,660.00 | 3.53% | 9,025 |
| Jul 27, 2026 | 18,860.00 | 19,020.00 | 18,630.00 | 18,990.00 | 18,990.00 | 0.69% | 535 |
| Jul 24, 2026 | 18,650.00 | 18,960.00 | 18,530.00 | 18,860.00 | 18,860.00 | 1.23% | 2,895 |
| Jul 23, 2026 | 18,760.00 | 18,850.00 | 18,460.00 | 18,630.00 | 18,630.00 | 2.19% | 1,502 |
| Jul 22, 2026 | 17,710.00 | 18,400.00 | 17,710.00 | 18,230.00 | 18,230.00 | 3.40% | 4,137 |
| Jul 21, 2026 | 17,640.00 | 17,850.00 | 17,450.00 | 17,630.00 | 17,630.00 | 0.97% | 986 |
| Jul 20, 2026 | 17,610.00 | 17,800.00 | 17,340.00 | 17,460.00 | 17,460.00 | -0.68% | 777 |
| Jul 17, 2026 | 17,450.00 | 17,750.00 | 17,450.00 | 17,580.00 | 17,580.00 | 1.33% | 5,527 |
| Jul 16, 2026 | 17,520.00 | 17,520.00 | 17,300.00 | 17,350.00 | 17,350.00 | -1.70% | 856 |
| Jul 15, 2026 | 17,320.00 | 17,660.00 | 17,320.00 | 17,650.00 | 17,650.00 | 1.50% | 2,424 |
| Jul 14, 2026 | 17,980.00 | 17,990.00 | 17,370.00 | 17,390.00 | 17,390.00 | -1.02% | 775 |
| Jul 13, 2026 | 17,400.00 | 17,730.00 | 17,350.00 | 17,570.00 | 17,570.00 | 1.15% | 2,486 |
| Jul 10, 2026 | 17,340.00 | 17,400.00 | 17,300.00 | 17,370.00 | 17,370.00 | 2.78% | 365 |
| Jul 8, 2026 | 16,780.00 | 16,930.00 | 16,490.00 | 16,900.00 | 16,900.00 | 0.36% | 5,767 |
| Jul 7, 2026 | 16,520.00 | 16,950.00 | 16,520.00 | 16,840.00 | 16,840.00 | 1.20% | 4,557 |
| Jul 6, 2026 | 16,550.00 | 16,850.00 | 16,300.00 | 16,640.00 | 16,640.00 | 0.85% | 6,072 |
| Jul 3, 2026 | 16,450.00 | 17,170.00 | 16,450.00 | 16,500.00 | 16,500.00 | 0.61% | 331 |
| Jul 2, 2026 | 16,500.00 | 16,800.00 | 16,240.00 | 16,400.00 | 16,400.00 | -0.18% | 570 |
| Jul 1, 2026 | 16,560.00 | 17,000.00 | 16,280.00 | 16,430.00 | 16,430.00 | -1.44% | 5,465 |
| Jun 30, 2026 | 17,200.00 | 17,220.00 | 16,530.00 | 16,670.00 | 16,670.00 | -0.89% | 2,343 |
| Jun 29, 2026 | 16,880.00 | 17,260.00 | 16,780.00 | 16,820.00 | 16,820.00 | -1.18% | 6,634 |
| Jun 26, 2026 | 17,230.00 | 17,640.00 | 17,010.00 | 17,020.00 | 17,020.00 | -2.74% | 2,684 |
| Jun 25, 2026 | 17,380.00 | 17,800.00 | 17,380.00 | 17,500.00 | 17,500.00 | 0.23% | 6,950 |
| Jun 24, 2026 | 17,580.00 | 17,710.00 | 17,400.00 | 17,460.00 | 17,460.00 | -0.11% | 7,147 |
| Jun 23, 2026 | 17,260.00 | 17,710.00 | 17,260.00 | 17,480.00 | 17,480.00 | -1.85% | 4,278 |
| Jun 22, 2026 | 17,920.00 | 18,000.00 | 17,540.00 | 17,810.00 | 17,810.00 | 1.48% | 5,487 |
| Jun 19, 2026 | 17,540.00 | 17,990.00 | 17,540.00 | 17,550.00 | 17,550.00 | - | 96 |
| Jun 18, 2026 | 17,800.00 | 17,800.00 | 17,370.00 | 17,550.00 | 17,550.00 | -1.29% | 2,619 |
| Jun 17, 2026 | 18,320.00 | 18,320.00 | 17,710.00 | 17,780.00 | 17,780.00 | -3.21% | 5,554 |
| Jun 16, 2026 | 18,900.00 | 18,940.00 | 18,370.00 | 18,370.00 | 18,370.00 | -0.70% | 4,558 |
| Jun 12, 2026 | 18,420.00 | 18,850.00 | 18,220.00 | 18,500.00 | 18,500.00 | 2.15% | 12,192 |
| Jun 11, 2026 | 17,910.00 | 18,220.00 | 17,730.00 | 18,110.00 | 18,110.00 | 1.34% | 831 |
| Jun 10, 2026 | 17,940.00 | 18,390.00 | 17,840.00 | 17,870.00 | 17,870.00 | -1.54% | 24,346 |
| Jun 9, 2026 | 18,210.00 | 18,650.00 | 17,850.00 | 18,150.00 | 18,150.00 | -0.33% | 8,527 |
| Jun 8, 2026 | 18,210.00 | 18,360.00 | 17,920.00 | 18,210.00 | 18,210.00 | 0.55% | 2,588 |
| Jun 5, 2026 | 19,550.00 | 19,550.00 | 17,930.00 | 18,110.00 | 18,110.00 | -3.93% | 11,893 |
| Jun 4, 2026 | 18,880.00 | 19,040.00 | 18,580.00 | 18,850.00 | 18,850.00 | 0.37% | 5,180 |