Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 193.57
+0.37 (0.19%)
At close: Dec 1, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 202.60 | 203.20 | 202.60 | 203.20 | 203.20 | 4.97% | 102 |
| Dec 1, 2025 | 193.57 | 193.57 | 193.57 | 193.57 | 193.57 | 0.19% | 2 |
| Nov 28, 2025 | 195.20 | 195.20 | 193.20 | 193.20 | 193.20 | 1.18% | 101 |
| Nov 26, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - | 2 |
| Nov 24, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | -0.89% | 800 |
| Nov 21, 2025 | 198.74 | 198.74 | 191.00 | 192.66 | 192.66 | -2.41% | 112 |
| Nov 19, 2025 | 197.60 | 197.60 | 197.41 | 197.41 | 197.41 | 3.36% | 2 |
| Nov 18, 2025 | 191.33 | 191.33 | 191.00 | 191.00 | 191.00 | -0.96% | 798 |
| Nov 17, 2025 | 192.72 | 192.85 | 192.72 | 192.85 | 192.85 | 1.70% | 187 |
| Nov 14, 2025 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | -3.10% | 1 |
| Nov 12, 2025 | 195.51 | 195.69 | 195.51 | 195.69 | 195.69 | 2.99% | 798 |
| Nov 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -6.17% | 194 |
| Nov 10, 2025 | 194.04 | 202.50 | 189.48 | 202.50 | 202.50 | 4.36% | 908 |
| Nov 7, 2025 | 193.01 | 200.00 | 192.79 | 194.04 | 194.04 | -2.16% | 12 |
| Nov 6, 2025 | 197.13 | 199.97 | 193.51 | 198.32 | 193.67 | 3.24% | 2,887 |
| Nov 5, 2025 | 192.09 | 192.09 | 192.09 | 192.09 | 187.59 | 1.00% | 2 |
| Nov 4, 2025 | 190.19 | 190.19 | 190.19 | 190.19 | 185.73 | -0.40% | 1,000 |
| Nov 3, 2025 | 192.28 | 192.28 | 190.00 | 190.95 | 186.48 | -0.69% | 83 |
| Oct 31, 2025 | 190.95 | 192.28 | 190.95 | 192.28 | 187.78 | 1.71% | 128 |
| Oct 30, 2025 | 191.71 | 191.71 | 189.05 | 189.05 | 184.62 | 4.68% | 93 |
| Oct 29, 2025 | 190.00 | 190.00 | 180.60 | 180.60 | 176.37 | -10.68% | 5 |
| Oct 28, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 197.46 | 0.10% | 2 |
| Oct 27, 2025 | 199.38 | 202.00 | 198.74 | 202.00 | 197.27 | 3.62% | 780 |
| Oct 23, 2025 | 194.94 | 194.94 | 194.94 | 194.94 | 190.37 | 0.48% | 501 |
| Oct 21, 2025 | 194.94 | 194.94 | 193.04 | 194.00 | 189.46 | 0.52% | 7 |
| Oct 20, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 188.48 | - | 25 |
| Oct 17, 2025 | 194.56 | 194.56 | 193.00 | 193.00 | 188.48 | -4.36% | 2 |
| Oct 15, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 197.07 | 0.90% | 1 |
| Oct 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 195.32 | 4.17% | 7 |
| Oct 13, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 187.50 | -1.32% | 4 |
| Oct 10, 2025 | 194.57 | 194.57 | 194.57 | 194.57 | 190.01 | -0.50% | 2 |
| Oct 8, 2025 | 193.99 | 195.55 | 193.99 | 195.55 | 190.97 | 1.30% | 280 |
| Oct 7, 2025 | 195.13 | 195.13 | 192.47 | 193.04 | 188.52 | -1.07% | 30 |
| Oct 6, 2025 | 188.48 | 195.13 | 188.48 | 195.13 | 190.56 | 3.53% | 3 |
| Oct 2, 2025 | 189.43 | 189.43 | 188.48 | 188.48 | 184.06 | 0.20% | 4 |
| Oct 1, 2025 | 185.94 | 188.10 | 185.94 | 188.10 | 183.69 | 0.10% | 170 |
| Sep 26, 2025 | 187.91 | 187.91 | 187.91 | 187.91 | 183.51 | 0.96% | 1 |
| Sep 25, 2025 | 186.12 | 186.12 | 186.12 | 186.12 | 181.76 | 2.61% | 1 |
| Sep 23, 2025 | 182.48 | 182.48 | 181.38 | 181.38 | 177.13 | -1.07% | 2 |
| Sep 22, 2025 | 187.56 | 187.56 | 183.35 | 183.35 | 179.06 | -2.47% | 9 |
| Sep 19, 2025 | 188.50 | 189.32 | 188.00 | 188.00 | 183.60 | 0.55% | 10 |
| Sep 18, 2025 | 186.98 | 186.98 | 186.98 | 186.98 | 182.60 | -1.43% | 1 |
| Sep 17, 2025 | 187.67 | 189.69 | 187.67 | 189.69 | 185.25 | 1.43% | 246 |
| Sep 16, 2025 | 186.83 | 187.02 | 186.83 | 187.02 | 182.64 | 0.54% | 41 |
| Sep 15, 2025 | 187.34 | 187.34 | 175.41 | 186.01 | 181.65 | -0.44% | 15 |
| Sep 11, 2025 | 186.00 | 186.84 | 186.00 | 186.84 | 182.46 | 0.97% | 10 |
| Sep 10, 2025 | 184.68 | 185.04 | 184.68 | 185.04 | 180.71 | 1.18% | 4 |
| Sep 9, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | 178.60 | -0.26% | 1 |
| Sep 8, 2025 | 185.38 | 185.38 | 183.35 | 183.35 | 179.06 | -1.95% | 6 |
| Sep 5, 2025 | 185.90 | 187.00 | 185.90 | 187.00 | 182.62 | 1.75% | 10 |