Ternium S.A. (BMV:TX)
Mexico · Delayed Price · Currency is MXN 783.50
0.00 (0.00%)
At close: Jul 21, 2026
BMV:TX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 744.57 | 744.57 | 744.57 | 744.57 | 723.30 | 5.91% | 50 |
| Apr 8, 2026 | 703.05 | 703.05 | 703.05 | 703.05 | 682.96 | 0.45% | 6 |
| Apr 7, 2026 | 699.90 | 699.90 | 699.90 | 699.90 | 679.90 | 0.89% | 11 |
| Mar 26, 2026 | 693.72 | 693.72 | 693.72 | 693.72 | 673.90 | -0.11% | 700 |
| Mar 24, 2026 | 694.50 | 694.50 | 694.50 | 694.50 | 674.66 | 3.85% | 398 |
| Mar 19, 2026 | 668.76 | 668.76 | 668.76 | 668.76 | 649.65 | -0.10% | 232 |
| Mar 18, 2026 | 669.43 | 669.43 | 669.43 | 669.43 | 650.30 | -0.50% | 41 |
| Mar 17, 2026 | 672.80 | 672.80 | 672.80 | 672.80 | 653.58 | -2.49% | 9 |
| Mar 12, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 670.28 | -0.83% | 33 |
| Mar 11, 2026 | 695.76 | 695.76 | 695.76 | 695.76 | 675.88 | 0.83% | 1,400 |
| Mar 9, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 670.28 | -3.50% | 13 |
| Mar 5, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 694.57 | -3.86% | 412 |
| Mar 2, 2026 | 740.00 | 743.71 | 740.00 | 743.71 | 722.46 | 0.50% | 157 |
| Feb 24, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 718.86 | -1.99% | 69 |
| Feb 20, 2026 | 754.99 | 754.99 | 754.99 | 754.99 | 733.42 | 1.21% | 12 |
| Feb 19, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 724.68 | 0.81% | 69 |
| Feb 18, 2026 | 740.00 | 750.00 | 740.00 | 740.00 | 718.86 | 0.68% | 91 |
| Feb 17, 2026 | 724.00 | 735.00 | 724.00 | 735.00 | 714.00 | -4.55% | 72 |
| Feb 12, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 748.00 | 1.32% | 26 |
| Feb 10, 2026 | 759.49 | 760.00 | 759.49 | 760.00 | 738.28 | 2.01% | 295 |
| Feb 9, 2026 | 750.00 | 750.00 | 745.00 | 745.00 | 723.71 | -2.23% | 36 |
| Feb 6, 2026 | 760.00 | 762.00 | 760.00 | 762.00 | 740.23 | 2.22% | 93 |
| Feb 5, 2026 | 754.59 | 754.59 | 745.44 | 745.44 | 724.14 | 0.57% | 614 |