Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 227.70
-2.07 (-0.90%)
At close: Feb 10, 2026
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 229.08 | 229.77 | 226.70 | 229.77 | 229.77 | 0.30% | 119 |
| Feb 6, 2026 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | - | 15 |
| Feb 5, 2026 | 225.00 | 229.08 | 225.00 | 229.08 | 229.08 | 1.01% | 45 |
| Feb 4, 2026 | 232.70 | 232.70 | 226.78 | 226.78 | 226.78 | -2.04% | 6 |
| Feb 3, 2026 | 227.00 | 231.50 | 227.00 | 231.50 | 231.50 | 1.67% | 16 |
| Feb 2, 2026 | 222.18 | 227.70 | 222.18 | 227.70 | 227.70 | 2.48% | 3 |
| Jan 30, 2026 | 223.30 | 223.30 | 222.18 | 222.18 | 222.18 | 1.79% | 27 |
| Jan 29, 2026 | 219.95 | 219.95 | 218.27 | 218.27 | 218.27 | -3.43% | 10 |
| Jan 28, 2026 | 227.22 | 227.22 | 225.54 | 226.02 | 226.02 | 0.90% | 13 |
| Jan 27, 2026 | 223.00 | 228.14 | 223.00 | 224.00 | 224.00 | -0.06% | 36 |
| Jan 26, 2026 | 228.48 | 228.48 | 224.08 | 224.14 | 224.14 | -1.90% | 115 |
| Jan 23, 2026 | 228.48 | 228.48 | 228.48 | 228.48 | 228.48 | -0.23% | 15 |
| Jan 22, 2026 | 232.70 | 232.70 | 229.00 | 229.00 | 229.00 | 0.27% | 774 |
| Jan 21, 2026 | 227.50 | 228.39 | 227.50 | 228.39 | 228.39 | 0.95% | 411 |
| Jan 20, 2026 | 227.26 | 227.26 | 226.24 | 226.24 | 226.24 | 0.44% | 395 |
| Jan 19, 2026 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | - | 7 |
| Jan 16, 2026 | 228.14 | 228.14 | 225.26 | 225.26 | 225.26 | -0.31% | 2 |
| Jan 15, 2026 | 225.96 | 225.96 | 225.96 | 225.96 | 225.96 | -0.09% | 2 |
| Jan 14, 2026 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | 0.78% | 8 |
| Jan 13, 2026 | 223.44 | 224.40 | 223.44 | 224.40 | 224.40 | 3.91% | 29 |
| Jan 12, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - | 1 |
| Jan 9, 2026 | 216.16 | 216.70 | 215.95 | 215.95 | 215.95 | -1.25% | 3 |
| Jan 8, 2026 | 219.34 | 219.34 | 218.68 | 218.68 | 218.68 | 1.71% | 3 |
| Jan 7, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.47% | 5 |
| Jan 6, 2026 | 209.16 | 213.99 | 209.16 | 213.99 | 213.99 | 1.80% | 18 |
| Jan 5, 2026 | 212.52 | 212.52 | 210.21 | 210.21 | 210.21 | -1.09% | 45 |
| Dec 30, 2025 | 212.00 | 212.52 | 212.00 | 212.52 | 212.52 | -0.39% | 13 |
| Dec 29, 2025 | 210.84 | 213.36 | 210.84 | 213.36 | 213.36 | 1.20% | 2 |
| Dec 26, 2025 | 215.50 | 215.50 | 210.84 | 210.84 | 210.84 | -1.18% | 64 |
| Dec 23, 2025 | 213.78 | 213.78 | 213.36 | 213.36 | 213.36 | -1.40% | 501 |
| Dec 22, 2025 | 210.63 | 216.40 | 210.63 | 216.40 | 216.40 | 2.74% | 111 |
| Dec 18, 2025 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | -0.89% | 3 |
| Dec 17, 2025 | 211.89 | 212.52 | 210.40 | 212.52 | 212.52 | 2.49% | 204 |
| Dec 16, 2025 | 208.11 | 208.11 | 207.35 | 207.35 | 207.35 | 0.65% | 2 |
| Dec 15, 2025 | 205.92 | 206.01 | 205.92 | 206.01 | 206.01 | -0.41% | 400 |
| Dec 12, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | -1.35% | 1 |
| Dec 11, 2025 | 209.69 | 209.69 | 209.69 | 209.69 | 209.69 | 1.70% | 1 |
| Dec 10, 2025 | 196.64 | 206.18 | 196.64 | 206.18 | 206.18 | 6.06% | 13 |
| Dec 9, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -3.03% | 100 |
| Dec 8, 2025 | 204.75 | 212.00 | 199.92 | 200.48 | 200.48 | -2.27% | 47 |
| Dec 5, 2025 | 205.14 | 205.14 | 205.14 | 205.14 | 205.14 | - | 1 |
| Dec 4, 2025 | 203.20 | 205.14 | 203.20 | 205.14 | 205.14 | 0.95% | 28 |
| 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 |