Ternium S.A. (BMV:TX)
Mexico · Delayed Price · Currency is MXN 580.00
0.00 (0.00%)
Last updated: Aug 8, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 589.70 | 589.70 | 589.70 | 589.70 | - | 1.67% | 321 |
| Aug 8, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | - |
| Aug 7, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | - |
| Aug 6, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | - | - |
| Aug 5, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | -3.97% | 12 |
| Aug 4, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | - | - | - |
| Aug 1, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | - | 0.38% | 16 |
| Jul 31, 2025 | 601.74 | 601.74 | 601.74 | 601.74 | - | - | - |
| Jul 30, 2025 | 601.74 | 601.74 | 601.74 | 601.74 | - | 1.13% | 8,000 |
| Jul 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1.19% | 20 |
| Jul 28, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | - | - | 12 |
| Jul 25, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | - | - | - |
| Jul 24, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | - | 1.37% | 6 |
| Jul 23, 2025 | 580.07 | 580.07 | 580.07 | 580.07 | - | - | - |
| Jul 22, 2025 | 580.07 | 580.07 | 580.07 | 580.07 | - | - | - |
| Jul 21, 2025 | 580.07 | 580.07 | 580.07 | 580.07 | - | - | - |
| Jul 18, 2025 | 580.07 | 580.07 | 580.07 | 580.07 | - | -1.99% | 27 |
| Jul 17, 2025 | 591.87 | 591.87 | 591.87 | 591.87 | - | - | - |
| Jul 16, 2025 | 591.87 | 591.87 | 591.87 | 591.87 | - | 0.34% | 5 |
| Jul 15, 2025 | 589.98 | 589.98 | 589.71 | 589.87 | - | -0.02% | 99 |
| Jul 14, 2025 | 589.98 | 589.98 | 589.98 | 589.98 | - | - | 85 |
| Jul 11, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | - | - |
| Jul 10, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | - | - |
| Jul 9, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | - | - |
| Jul 8, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | - | - | - |
| Jul 7, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | - | -1.67% | 15 |
| Jul 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | - | - |
| Jul 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | 2.56% | 22 |
| Jul 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | - | 2.06% | 10 |
| Jul 1, 2025 | 573.17 | 573.17 | 573.17 | 573.17 | - | - | - |
| Jun 30, 2025 | 573.17 | 573.17 | 573.17 | 573.17 | - | 0.20% | 5 |
| Jun 27, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | - | 2.14% | 5 |
| Jun 26, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | 6 |
| Jun 24, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | - | - |
| Jun 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | - | -2.44% | 13 |
| Jun 20, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jun 19, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jun 18, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | - | - |
| Jun 17, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | - | -1.03% | 13 |
| Jun 16, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | - | 3.20% | 400 |
| Jun 13, 2025 | 555.50 | 562.00 | 555.50 | 562.00 | - | 1.85% | 7,310 |
| Jun 12, 2025 | 551.80 | 551.80 | 551.80 | 551.80 | - | - | - |
| Jun 11, 2025 | 559.00 | 559.01 | 551.80 | 551.80 | - | -1.25% | 52 |
| Jun 10, 2025 | 558.55 | 558.80 | 558.00 | 558.80 | - | 0.14% | 2,907 |
| Jun 9, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | - | 2.15% | 1,750 |
| Jun 6, 2025 | 546.24 | 546.24 | 546.24 | 546.24 | - | -0.14% | 163 |
| Jun 5, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | - | 1.30% | 21 |
| Jun 4, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | - |
| Jun 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | 12 |