Ternium S.A. (BMV:TX)
Mexico · Delayed Price · Currency is MXN 679.39
-2.61 (-0.38%)
At close: Oct 31, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 679.39 | 679.39 | 679.39 | 679.39 | 679.39 | -0.38% | 6 |
| Oct 27, 2025 | 681.00 | 682.00 | 677.00 | 682.00 | 682.00 | 2.87% | 4,105 |
| Oct 23, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 150 |
| Oct 21, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | -1.19% | 24 |
| Oct 14, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0.16% | 70 |
| Oct 13, 2025 | 669.95 | 669.95 | 669.95 | 669.95 | 669.95 | 1.50% | 463 |
| Oct 9, 2025 | 673.00 | 673.00 | 660.06 | 660.06 | 660.06 | -1.92% | 145 |
| Oct 8, 2025 | 670.00 | 673.00 | 670.00 | 673.00 | 673.00 | -0.15% | 10,022 |
| Oct 6, 2025 | 675.00 | 675.00 | 674.00 | 674.00 | 674.00 | 4.33% | 1,122 |
| Oct 2, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0.16% | 20,018 |
| Oct 1, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.94% | 17 |
| Sep 24, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0.63% | 7,246 |
| Sep 22, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -2.53% | 41 |
| Sep 19, 2025 | 651.50 | 651.50 | 651.50 | 651.50 | 651.50 | -0.53% | 10 |
| Sep 17, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 4.79% | 545 |
| Aug 25, 2025 | 625.05 | 625.05 | 625.05 | 625.05 | 625.05 | 1.14% | 7,989 |
| Aug 19, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -0.32% | 12 |
| Aug 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 9 |
| Aug 14, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 5.08% | 21 |
| Aug 12, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.05% | 804 |
| Aug 11, 2025 | 589.70 | 589.70 | 589.70 | 589.70 | 589.70 | 1.67% | 321 |
| Aug 5, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -3.97% | 12 |
| Aug 1, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.38% | 16 |
| Jul 30, 2025 | 601.74 | 601.74 | 601.74 | 601.74 | 601.74 | 1.13% | 8,000 |
| Jul 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1.19% | 20 |
| Jul 28, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 14 |
| Jul 24, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.37% | 6 |
| Jul 18, 2025 | 580.07 | 580.07 | 580.07 | 580.07 | 580.07 | -1.99% | 27 |
| Jul 16, 2025 | 591.87 | 591.87 | 591.87 | 591.87 | 591.87 | 0.34% | 7 |
| Jul 15, 2025 | 589.98 | 589.98 | 589.71 | 589.87 | 589.87 | -0.02% | 105 |
| Jul 14, 2025 | 589.98 | 589.98 | 589.98 | 589.98 | 589.98 | - | 85 |
| Jul 7, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.67% | 15 |
| Jul 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.56% | 22 |
| Jul 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2.06% | 10 |
| Jun 30, 2025 | 573.17 | 573.17 | 573.17 | 573.17 | 573.17 | 0.20% | 166 |
| Jun 27, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 2.14% | 5 |
| Jun 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 6 |
| Jun 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -2.44% | 13 |
| Jun 17, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -1.03% | 13 |
| Jun 16, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.20% | 400 |
| Jun 13, 2025 | 555.50 | 562.00 | 555.50 | 562.00 | 562.00 | 1.85% | 7,310 |
| Jun 11, 2025 | 559.00 | 559.01 | 551.80 | 551.80 | 551.80 | -1.25% | 52 |
| Jun 10, 2025 | 558.55 | 558.80 | 558.00 | 558.80 | 558.80 | 0.14% | 2,907 |
| Jun 9, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 2.15% | 1,750 |
| Jun 6, 2025 | 546.24 | 546.24 | 546.24 | 546.24 | 546.24 | -0.14% | 163 |
| Jun 5, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 1.30% | 23 |
| Jun 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 12 |
| Jun 2, 2025 | 547.30 | 547.30 | 540.00 | 540.00 | 540.00 | 2.33% | 3,852 |
| May 30, 2025 | 530.00 | 530.00 | 527.46 | 527.70 | 527.70 | -3.45% | 2,830 |
| May 28, 2025 | 546.57 | 546.57 | 546.57 | 546.57 | 546.57 | - | 10 |