Ternium S.A. (BCBA:TXR)
Argentina · Delayed Price · Currency is ARS 17,420
+950 (5.77%)
At close: May 22, 2026
BCBA:TXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,870.00 | 17,540.00 | 16,870.00 | 17,420.00 | 17,420.00 | 5.77% | 3,269 |
| May 21, 2026 | 16,440.00 | 16,930.00 | 16,320.00 | 16,470.00 | 16,470.00 | 0.49% | 4,896 |
| May 20, 2026 | 16,190.00 | 16,550.00 | 16,170.00 | 16,390.00 | 16,390.00 | 4.59% | 1,039 |
| May 19, 2026 | 15,660.00 | 15,850.00 | 15,270.00 | 15,670.00 | 15,670.00 | -1.57% | 770 |
| May 18, 2026 | 15,700.00 | 16,270.00 | 15,700.00 | 15,920.00 | 15,920.00 | 0.44% | 2,533 |
| May 15, 2026 | 16,000.00 | 16,100.00 | 15,780.00 | 15,850.00 | 15,850.00 | -3.06% | 5,744 |
| May 14, 2026 | 16,350.00 | 16,510.00 | 16,170.00 | 16,350.00 | 16,350.00 | -0.36% | 2,426 |
| May 13, 2026 | 16,680.00 | 17,160.00 | 16,680.00 | 16,860.00 | 16,408.87 | 0.18% | 3,706 |
| May 12, 2026 | 16,800.00 | 16,990.00 | 16,580.00 | 16,830.00 | 16,379.67 | -1.64% | 5,575 |
| May 11, 2026 | 17,250.00 | 17,500.00 | 17,080.00 | 17,110.00 | 16,652.18 | -1.89% | 2,603 |
| May 8, 2026 | 17,060.00 | 17,490.00 | 17,050.00 | 17,440.00 | 16,973.35 | 1.99% | 834 |
| May 7, 2026 | 17,940.00 | 17,940.00 | 17,100.00 | 17,100.00 | 16,642.45 | -4.15% | 19,154 |
| May 6, 2026 | 16,950.00 | 18,350.00 | 16,950.00 | 17,840.00 | 17,362.65 | 8.78% | 48,728 |
| May 5, 2026 | 15,950.00 | 16,500.00 | 15,950.00 | 16,400.00 | 15,961.18 | 2.56% | 2,484 |
| May 4, 2026 | 16,350.00 | 16,350.00 | 15,930.00 | 15,990.00 | 15,562.15 | -2.68% | 1,202 |
| Apr 30, 2026 | 15,660.00 | 16,470.00 | 15,660.00 | 16,430.00 | 15,990.37 | 3.01% | 1,788 |
| Apr 29, 2026 | 16,310.00 | 16,310.00 | 15,880.00 | 15,950.00 | 15,523.22 | -2.21% | 3,797 |
| Apr 28, 2026 | 16,340.00 | 16,370.00 | 16,060.00 | 16,310.00 | 15,873.58 | -0.43% | 2,003 |
| Apr 27, 2026 | 16,320.00 | 16,500.00 | 16,030.00 | 16,380.00 | 15,941.71 | 1.55% | 4,052 |
| Apr 24, 2026 | 15,700.00 | 16,190.00 | 15,600.00 | 16,130.00 | 15,698.40 | 2.94% | 890 |
| Apr 23, 2026 | 15,640.00 | 15,800.00 | 15,510.00 | 15,670.00 | 15,250.71 | -1.14% | 793 |
| Apr 22, 2026 | 15,610.00 | 15,920.00 | 15,610.00 | 15,850.00 | 15,425.89 | 1.54% | 1,976 |
| Apr 21, 2026 | 15,900.00 | 15,900.00 | 15,590.00 | 15,610.00 | 15,192.31 | -0.89% | 9,868 |
| Apr 20, 2026 | 15,430.00 | 15,770.00 | 15,370.00 | 15,750.00 | 15,328.57 | 1.94% | 1,593 |
| Apr 17, 2026 | 15,090.00 | 15,570.00 | 15,080.00 | 15,450.00 | 15,036.60 | 1.05% | 2,772 |
| Apr 16, 2026 | 15,540.00 | 15,560.00 | 15,100.00 | 15,290.00 | 14,880.88 | -0.97% | 29,962 |
| Apr 15, 2026 | 15,770.00 | 15,850.00 | 15,430.00 | 15,440.00 | 15,026.86 | -3.20% | 135,866 |
| Apr 14, 2026 | 15,820.00 | 16,120.00 | 15,750.00 | 15,950.00 | 15,523.22 | 1.33% | 12,353 |
| Apr 13, 2026 | 15,490.00 | 15,880.00 | 15,490.00 | 15,740.00 | 15,318.84 | 2.01% | 3,348 |
| Apr 10, 2026 | 15,020.00 | 15,600.00 | 15,020.00 | 15,430.00 | 15,017.13 | 0.92% | 1,653 |
| Apr 9, 2026 | 14,760.00 | 15,380.00 | 14,760.00 | 15,290.00 | 14,880.88 | 0.20% | 4,948 |
| Apr 8, 2026 | 14,820.00 | 15,300.00 | 14,820.00 | 15,260.00 | 14,851.68 | 3.60% | 5,267 |
| Apr 7, 2026 | 14,480.00 | 14,820.00 | 14,480.00 | 14,730.00 | 14,335.86 | 0.75% | 13,946 |
| Apr 6, 2026 | 14,910.00 | 14,910.00 | 14,430.00 | 14,620.00 | 14,228.80 | -3.31% | 13,556 |
| Apr 1, 2026 | 14,910.00 | 15,250.00 | 14,870.00 | 15,120.00 | 14,715.43 | 2.58% | 12,243 |
| Mar 31, 2026 | 14,120.00 | 14,780.00 | 14,120.00 | 14,740.00 | 14,345.59 | 3.15% | 4,619 |
| Mar 30, 2026 | 14,330.00 | 14,570.00 | 14,160.00 | 14,290.00 | 13,907.63 | 0.07% | 5,878 |
| Mar 27, 2026 | 14,180.00 | 14,400.00 | 13,870.00 | 14,280.00 | 13,897.90 | 2.29% | 8,180 |
| Mar 26, 2026 | 14,250.00 | 14,310.00 | 13,800.00 | 13,960.00 | 13,586.46 | -2.79% | 7,723 |
| Mar 25, 2026 | 14,280.00 | 14,590.00 | 14,230.00 | 14,360.00 | 13,975.76 | 1.77% | 12,342 |
| Mar 23, 2026 | 14,010.00 | 14,200.00 | 14,000.00 | 14,110.00 | 13,732.45 | 2.54% | 4,245 |
| Mar 20, 2026 | 13,730.00 | 14,080.00 | 13,610.00 | 13,760.00 | 13,391.82 | -0.86% | 3,010 |
| Mar 19, 2026 | 13,870.00 | 13,960.00 | 13,540.00 | 13,880.00 | 13,508.61 | -0.29% | 37,780 |
| Mar 18, 2026 | 13,860.00 | 14,160.00 | 13,810.00 | 13,920.00 | 13,547.53 | -0.43% | 13,444 |
| Mar 17, 2026 | 14,100.00 | 14,220.00 | 13,980.00 | 13,980.00 | 13,605.93 | -0.21% | 9,590 |
| Mar 16, 2026 | 13,850.00 | 14,100.00 | 13,810.00 | 14,010.00 | 13,635.13 | 1.08% | 4,077 |
| Mar 13, 2026 | 13,890.00 | 14,100.00 | 13,750.00 | 13,860.00 | 13,489.14 | -1.21% | 8,900 |
| Mar 12, 2026 | 14,500.00 | 14,670.00 | 13,970.00 | 14,030.00 | 13,654.59 | -3.24% | 9,122 |
| Mar 11, 2026 | 14,650.00 | 14,650.00 | 14,270.00 | 14,500.00 | 14,112.02 | -0.14% | 8,676 |
| Mar 10, 2026 | 14,550.00 | 14,650.00 | 14,380.00 | 14,520.00 | 14,131.48 | 0.14% | 5,642 |