Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 260.00
+15.18 (6.20%)
At close: Jun 2, 2026
BVMF:TXSA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 250.50 | 260.50 | 250.50 | 260.00 | 260.00 | 6.20% | 8,850 |
| Jun 1, 2026 | 240.56 | 246.71 | 240.56 | 244.82 | 244.82 | 0.54% | 5,188 |
| May 29, 2026 | 254.50 | 254.50 | 243.50 | 243.50 | 243.50 | -1.81% | 2,652 |
| May 28, 2026 | 252.50 | 252.50 | 248.00 | 248.00 | 248.00 | -1.78% | 2,101 |
| May 27, 2026 | 249.88 | 253.00 | 247.88 | 252.50 | 252.50 | -0.98% | 5,209 |
| May 26, 2026 | 241.65 | 254.99 | 240.80 | 254.99 | 254.99 | 3.07% | 2,494 |
| May 25, 2026 | 239.00 | 250.66 | 239.00 | 247.40 | 247.40 | 3.55% | 1,309 |
| May 22, 2026 | 231.22 | 239.14 | 231.22 | 238.92 | 238.92 | 6.47% | 12,104 |
| May 21, 2026 | 225.50 | 228.58 | 221.22 | 224.40 | 224.40 | 1.44% | 8,232 |
| May 20, 2026 | 219.66 | 225.12 | 219.66 | 221.22 | 221.22 | 3.37% | 20,167 |
| May 19, 2026 | 207.27 | 214.83 | 207.27 | 214.00 | 214.00 | -0.94% | 4,503 |
| May 18, 2026 | 212.80 | 217.36 | 212.80 | 216.04 | 216.04 | 0.10% | 1,012 |
| May 15, 2026 | 215.83 | 215.83 | 215.83 | 215.83 | 215.83 | -3.08% | 51 |
| May 11, 2026 | 227.47 | 231.54 | 225.81 | 231.54 | 222.69 | 1.79% | 3,522 |
| May 8, 2026 | 228.62 | 228.62 | 227.47 | 227.47 | 218.77 | -6.21% | 6 |
| May 7, 2026 | 242.54 | 242.54 | 242.54 | 242.54 | 233.27 | 1.14% | 1 |
| May 6, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 230.63 | 11.30% | 1 |
| May 5, 2026 | 216.30 | 216.30 | 215.46 | 215.46 | 207.22 | 0.21% | 7 |
| Apr 29, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 206.78 | 0.23% | 2 |
| Apr 27, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 206.30 | -1.12% | 200 |
| Apr 24, 2026 | 214.64 | 216.93 | 214.64 | 216.93 | 208.64 | 2.71% | 213 |
| Apr 23, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 203.12 | 0.17% | 1 |
| Apr 20, 2026 | 210.84 | 210.84 | 210.84 | 210.84 | 202.78 | -1.08% | 2 |
| Apr 17, 2026 | 213.15 | 213.15 | 213.15 | 213.15 | 205.00 | 1.00% | 1 |
| Apr 16, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 202.98 | -1.66% | 2 |
| Apr 14, 2026 | 216.48 | 216.70 | 214.61 | 214.61 | 206.40 | 2.20% | 2,000 |
| Apr 10, 2026 | 210.00 | 212.31 | 208.53 | 210.00 | 201.97 | - | 134 |
| Apr 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 201.97 | 3.35% | 1 |
| Apr 7, 2026 | 204.40 | 205.71 | 203.20 | 203.20 | 195.43 | 0.48% | 2,000 |
| Apr 6, 2026 | 202.86 | 202.86 | 202.23 | 202.23 | 194.50 | -2.92% | 2 |
| Apr 2, 2026 | 213.36 | 213.36 | 208.32 | 208.32 | 200.35 | -1.20% | 6 |
| Apr 1, 2026 | 210.84 | 210.84 | 210.84 | 210.84 | 202.78 | 1.17% | 3 |
| Mar 31, 2026 | 207.48 | 208.40 | 207.48 | 208.40 | 200.43 | 2.11% | 7 |
| Mar 27, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 196.30 | 1.24% | 10 |
| Mar 26, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 193.89 | 2.23% | 1,000 |
| Mar 17, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 189.66 | -2.86% | 1 |
| Mar 16, 2026 | 202.67 | 203.00 | 202.67 | 203.00 | 195.24 | 1.50% | 7 |
| Mar 13, 2026 | 199.01 | 200.00 | 199.01 | 200.00 | 192.35 | -1.48% | 3 |
| Mar 12, 2026 | 199.45 | 203.00 | 199.45 | 203.00 | 195.24 | 0.90% | 702 |
| Mar 11, 2026 | 202.80 | 202.80 | 201.18 | 201.18 | 193.49 | -2.34% | 8 |
| Mar 10, 2026 | 203.15 | 206.01 | 203.15 | 206.01 | 198.13 | 2.43% | 11 |
| Mar 9, 2026 | 206.83 | 206.83 | 201.12 | 201.12 | 193.43 | -2.76% | 2 |
| Mar 6, 2026 | 208.00 | 208.00 | 206.83 | 206.83 | 198.92 | -1.49% | 6 |
| Mar 5, 2026 | 214.92 | 214.92 | 209.95 | 209.95 | 201.92 | -3.21% | 10 |
| Mar 4, 2026 | 216.92 | 216.92 | 216.92 | 216.92 | 208.63 | -1.18% | 31 |
| Mar 3, 2026 | 219.52 | 219.52 | 219.52 | 219.52 | 211.13 | -2.49% | 1 |
| Mar 2, 2026 | 226.38 | 226.38 | 221.76 | 225.12 | 216.51 | 0.19% | 10 |
| Feb 27, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 216.11 | 3.55% | 250 |
| Feb 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 208.70 | -0.67% | 1 |
| Feb 25, 2026 | 220.08 | 220.08 | 218.46 | 218.46 | 210.11 | -1.49% | 2,080 |