Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 204.10
+2.50 (1.24%)
At close: Mar 27, 2026
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 2.23% | 1,000 |
| Mar 17, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -2.86% | 1 |
| Mar 16, 2026 | 202.67 | 203.00 | 202.67 | 203.00 | 203.00 | 1.50% | 7 |
| Mar 13, 2026 | 199.01 | 200.00 | 199.01 | 200.00 | 200.00 | -1.48% | 3 |
| Mar 12, 2026 | 199.45 | 203.00 | 199.45 | 203.00 | 203.00 | 0.90% | 702 |
| Mar 11, 2026 | 202.80 | 202.80 | 201.18 | 201.18 | 201.18 | -2.34% | 8 |
| Mar 10, 2026 | 203.15 | 206.01 | 203.15 | 206.01 | 206.01 | 2.43% | 11 |
| Mar 9, 2026 | 206.83 | 206.83 | 201.12 | 201.12 | 201.12 | -2.76% | 2 |
| Mar 6, 2026 | 208.00 | 208.00 | 206.83 | 206.83 | 206.83 | -1.49% | 6 |
| Mar 5, 2026 | 214.92 | 214.92 | 209.95 | 209.95 | 209.95 | -3.21% | 10 |
| Mar 4, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | -1.18% | 31 |
| Mar 3, 2026 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | -2.49% | 1 |
| Mar 2, 2026 | 226.38 | 226.38 | 221.76 | 225.12 | 225.12 | 0.19% | 10 |
| Feb 27, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 3.55% | 250 |
| Feb 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.67% | 1 |
| Feb 25, 2026 | 220.08 | 220.08 | 218.46 | 218.46 | 218.46 | -1.49% | 2,080 |
| Feb 24, 2026 | 224.56 | 224.56 | 221.76 | 221.76 | 221.76 | -3.55% | 3 |
| Feb 23, 2026 | 229.94 | 229.94 | 229.93 | 229.93 | 229.93 | -0.13% | 5 |
| Feb 13, 2026 | 230.22 | 230.22 | 230.22 | 230.22 | 230.22 | -0.90% | 1 |
| Feb 12, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - | 5 |
| Feb 11, 2026 | 235.52 | 235.52 | 232.30 | 232.30 | 232.30 | 2.02% | 2 |
| Feb 10, 2026 | 227.24 | 230.46 | 227.24 | 227.70 | 227.70 | -0.90% | 166 |
| 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 |