Ternium S.A. (BMV:TX)
Mexico · Delayed Price · Currency is MXN 942.90
+12.90 (1.39%)
At close: Sep 1, 2026
BMV:TX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 942.90 | 942.90 | 942.90 | 942.90 | 942.90 | 1.39% | 553 |
| Aug 31, 2026 | 933.00 | 933.00 | 928.75 | 930.00 | 930.00 | -0.32% | 1,395 |
| Aug 28, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0.54% | 166 |
| Aug 25, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.11% | 141 |
| Aug 24, 2026 | 955.60 | 955.60 | 929.00 | 929.00 | 929.00 | -1.27% | 3,562 |
| Aug 21, 2026 | 948.35 | 948.35 | 940.95 | 940.95 | 940.95 | 2.59% | 2,661 |
| Aug 20, 2026 | 917.21 | 917.21 | 917.20 | 917.20 | 917.20 | -0.09% | 66 |
| Aug 19, 2026 | 912.50 | 936.72 | 911.00 | 918.00 | 918.00 | -0.04% | 3,023 |
| Aug 18, 2026 | 918.40 | 918.40 | 918.40 | 918.40 | 918.40 | -0.57% | 71 |
| Aug 17, 2026 | 923.64 | 923.64 | 923.64 | 923.64 | 923.64 | 0.66% | 473 |
| Aug 14, 2026 | 918.90 | 918.90 | 917.55 | 917.55 | 917.55 | 1.14% | 1,908 |
| Aug 12, 2026 | 907.21 | 907.21 | 907.21 | 907.21 | 907.21 | -3.33% | 24 |
| Aug 11, 2026 | 950.00 | 950.00 | 938.50 | 938.50 | 938.50 | -1.69% | 5,155 |
| Aug 10, 2026 | 953.49 | 954.60 | 953.49 | 954.60 | 954.60 | 3.54% | 319 |
| Aug 7, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 2.62% | 300 |
| Aug 6, 2026 | 907.00 | 907.00 | 898.50 | 898.50 | 898.50 | -2.58% | 1,413 |
| Aug 5, 2026 | 855.62 | 922.30 | 855.62 | 922.30 | 922.30 | 6.13% | 31 |
| Aug 4, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 2.24% | 110 |
| Jul 30, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1.67% | 77 |
| Jul 29, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 1.58% | 1,254 |
| Jul 27, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 1.60% | 725 |
| Jul 22, 2026 | 806.00 | 810.03 | 806.00 | 810.03 | 810.03 | 3.39% | 1,308 |
| Jul 21, 2026 | 783.50 | 783.50 | 783.50 | 783.50 | 783.50 | 1.69% | 31 |
| Jul 16, 2026 | 778.90 | 778.90 | 770.49 | 770.49 | 770.49 | -1.76% | 5,255 |
| Jul 14, 2026 | 784.30 | 784.30 | 784.30 | 784.30 | 784.30 | 0.55% | 17 |
| Jul 10, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.56% | 1,607 |
| Jul 9, 2026 | 769.38 | 769.38 | 768.00 | 768.00 | 768.00 | 2.74% | 5,082 |
| Jul 7, 2026 | 747.30 | 747.55 | 747.30 | 747.55 | 747.55 | 2.90% | 1,224 |
| Jul 2, 2026 | 729.25 | 729.25 | 726.50 | 726.50 | 726.50 | -0.88% | 56 |
| Jul 1, 2026 | 732.92 | 732.92 | 732.92 | 732.92 | 732.92 | -3.94% | 11 |
| Jun 29, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -1.55% | 127 |
| Jun 26, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -2.27% | 1,602 |
| Jun 25, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -0.69% | 41 |
| Jun 24, 2026 | 795.40 | 798.50 | 795.40 | 798.50 | 798.50 | -0.25% | 5,252 |
| Jun 23, 2026 | 805.50 | 805.50 | 800.47 | 800.47 | 800.47 | -1.90% | 21,073 |
| Jun 22, 2026 | 814.30 | 815.95 | 812.00 | 815.95 | 815.95 | 0.60% | 30,502 |
| Jun 18, 2026 | 809.55 | 815.55 | 809.55 | 811.08 | 811.08 | -2.06% | 25,259 |
| Jun 17, 2026 | 828.12 | 828.12 | 828.12 | 828.12 | 828.12 | - | 12 |
| Jun 9, 2026 | 828.12 | 828.12 | 828.12 | 828.12 | 828.12 | -1.77% | 9 |
| Jun 8, 2026 | 870.33 | 870.33 | 843.00 | 843.00 | 843.00 | -2.66% | 48 |
| Jun 5, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - | 6 |
| Jun 4, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 1.88% | 63 |
| May 29, 2026 | 849.99 | 850.00 | 849.99 | 850.00 | 850.00 | -1.55% | 154 |
| May 27, 2026 | 855.00 | 863.39 | 855.00 | 863.39 | 863.39 | 13.58% | 93 |
| May 13, 2026 | 782.50 | 782.50 | 782.50 | 782.50 | 760.14 | 1.52% | 136 |
| May 7, 2026 | 770.81 | 770.81 | 770.81 | 770.81 | 748.79 | -0.50% | 9 |
| May 6, 2026 | 774.69 | 774.69 | 774.69 | 774.69 | 752.55 | 0.21% | 6 |
| Apr 30, 2026 | 773.10 | 773.10 | 773.10 | 773.10 | 751.01 | 3.77% | 350 |
| Apr 21, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 723.71 | 0.78% | 60 |
| Apr 16, 2026 | 739.20 | 739.20 | 739.20 | 739.20 | 718.08 | -0.72% | 45 |