Ternium S.A. (BMV:TX)
Mexico · Delayed Price · Currency is MXN 782.50
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:TX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 737.54 | 741.22 | 737.54 | 741.22 | 720.04 | - | 14,448 |
| Jan 19, 2026 | 741.22 | 741.22 | 741.22 | 741.22 | 720.04 | 0.85% | 7 |
| Jan 16, 2026 | 730.00 | 735.00 | 730.00 | 735.00 | 714.00 | 0.68% | 40 |
| Jan 12, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 709.14 | - | 30 |
| Jan 9, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 709.14 | 0.69% | 23 |
| Jan 8, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 704.28 | 2.84% | 5,103 |
| Jan 5, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 684.86 | 2.92% | 39 |
| Dec 26, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 665.43 | 0.74% | 18 |
| Dec 19, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 660.57 | -3.27% | 798 |
| Dec 18, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 682.91 | 0.43% | 19 |
| Dec 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 680.00 | 3.18% | 18 |
| Dec 9, 2025 | 678.40 | 678.40 | 678.40 | 678.40 | 659.02 | -2.95% | 183 |
| Dec 3, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 679.03 | 6.72% | 148 |
| Nov 21, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 636.28 | -0.50% | 14 |
| Nov 19, 2025 | 658.30 | 658.30 | 658.30 | 658.30 | 639.49 | -1.62% | 305 |
| Nov 18, 2025 | 669.11 | 669.11 | 669.11 | 669.11 | 649.99 | -2.32% | 12 |