Ternium S.A. (BCBA:TXR)
Argentina · Delayed Price · Currency is ARS 22,400
-150 (-0.67%)
At close: Sep 23, 2026
BCBA:TXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,310.00 | 22,610.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.67% | 4,788 |
| Sep 22, 2026 | 22,600.00 | 22,710.00 | 22,500.00 | 22,550.00 | 22,550.00 | -0.40% | 2,211 |
| Sep 21, 2026 | 23,130.00 | 23,130.00 | 22,470.00 | 22,640.00 | 22,640.00 | -0.70% | 7,169 |
| Sep 18, 2026 | 22,890.00 | 23,090.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.78% | 5,439 |
| Sep 17, 2026 | 22,840.00 | 23,160.00 | 22,830.00 | 22,980.00 | 22,980.00 | 1.32% | 431 |
| Sep 16, 2026 | 22,940.00 | 23,140.00 | 22,420.00 | 22,680.00 | 22,680.00 | -0.66% | 803 |
| Sep 15, 2026 | 22,470.00 | 22,830.00 | 22,390.00 | 22,830.00 | 22,830.00 | 2.61% | 573 |
| Sep 14, 2026 | 22,690.00 | 22,830.00 | 22,250.00 | 22,250.00 | 22,250.00 | -3.76% | 10,341 |
| Sep 11, 2026 | 23,000.00 | 23,160.00 | 22,790.00 | 23,120.00 | 23,120.00 | 0.83% | 5,517 |
| Sep 10, 2026 | 23,100.00 | 23,100.00 | 22,670.00 | 22,930.00 | 22,930.00 | -0.82% | 897 |
| Sep 9, 2026 | 23,340.00 | 23,340.00 | 22,960.00 | 23,120.00 | 23,120.00 | 0.13% | 2,922 |
| Sep 8, 2026 | 22,990.00 | 23,400.00 | 22,750.00 | 23,090.00 | 23,090.00 | 1.36% | 1,745 |
| Sep 7, 2026 | 23,200.00 | 24,000.00 | 22,750.00 | 22,780.00 | 22,780.00 | -0.87% | 364 |
| Sep 4, 2026 | 23,020.00 | 23,160.00 | 22,710.00 | 22,980.00 | 22,980.00 | 0.13% | 2,420 |
| Sep 3, 2026 | 22,900.00 | 23,100.00 | 22,460.00 | 22,950.00 | 22,950.00 | 1.46% | 6,501 |
| Sep 2, 2026 | 21,990.00 | 22,810.00 | 21,990.00 | 22,620.00 | 22,620.00 | 2.21% | 3,900 |
| Sep 1, 2026 | 22,280.00 | 22,310.00 | 21,690.00 | 22,130.00 | 22,130.00 | 1.47% | 7,134 |
| Aug 31, 2026 | 22,110.00 | 22,300.00 | 21,790.00 | 21,810.00 | 21,810.00 | -0.73% | 1,717 |
| Aug 28, 2026 | 22,630.00 | 22,630.00 | 21,850.00 | 21,970.00 | 21,970.00 | -1.48% | 1,529 |
| Aug 27, 2026 | 22,230.00 | 22,360.00 | 21,860.00 | 22,300.00 | 22,300.00 | 0.95% | 3,299 |
| Aug 26, 2026 | 21,940.00 | 22,580.00 | 21,940.00 | 22,090.00 | 22,090.00 | 0.14% | 2,294 |
| Aug 25, 2026 | 22,170.00 | 22,180.00 | 21,800.00 | 22,060.00 | 22,060.00 | 0.32% | 1,137 |
| Aug 24, 2026 | 22,700.00 | 22,700.00 | 21,810.00 | 21,990.00 | 21,990.00 | -0.14% | 4,894 |
| Aug 21, 2026 | 21,820.00 | 22,900.00 | 21,820.00 | 22,020.00 | 22,020.00 | 2.90% | 9,148 |
| Aug 20, 2026 | 20,900.00 | 21,570.00 | 20,880.00 | 21,400.00 | 21,400.00 | 0.28% | 2,819 |
| Aug 19, 2026 | 21,700.00 | 21,990.00 | 20,930.00 | 21,340.00 | 21,340.00 | 1.28% | 7,937 |
| Aug 18, 2026 | 21,190.00 | 21,490.00 | 21,070.00 | 21,070.00 | 21,070.00 | -0.43% | 3,023 |
| 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 |