Ternium S.A. (BVMF:TXSA34)
Brazil · Delayed Price · Currency is BRL 279.72
+5.42 (1.98%)
At close: Aug 10, 2026
BVMF:TXSA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 274.30 | 281.62 | 274.30 | 279.72 | 279.72 | 1.98% | 663 |
| Aug 7, 2026 | 271.08 | 277.83 | 269.99 | 274.30 | 274.30 | 2.90% | 7,587 |
| Aug 6, 2026 | 271.88 | 271.89 | 263.76 | 266.56 | 266.56 | -3.64% | 2,264 |
| Aug 5, 2026 | 258.60 | 276.90 | 258.60 | 276.64 | 276.64 | 6.98% | 7,696 |
| Aug 4, 2026 | 258.50 | 262.00 | 258.50 | 258.60 | 258.60 | 2.21% | 15,254 |
| Aug 3, 2026 | 252.50 | 253.01 | 252.26 | 253.01 | 253.01 | 1.51% | 286 |
| Jul 31, 2026 | 248.45 | 249.45 | 247.90 | 249.25 | 249.25 | 0.50% | 6,822 |
| Jul 30, 2026 | 249.25 | 250.75 | 246.74 | 248.00 | 248.00 | 1.01% | 948 |
| Jul 29, 2026 | 249.00 | 249.00 | 243.24 | 245.51 | 245.51 | -2.86% | 31 |
| Jul 28, 2026 | 243.36 | 254.65 | 243.36 | 252.73 | 252.73 | 3.85% | 406 |
| Jul 27, 2026 | 242.16 | 243.36 | 238.41 | 243.36 | 243.36 | 0.40% | 1,041 |
| Jul 24, 2026 | 240.24 | 242.38 | 240.24 | 242.38 | 242.38 | 1.33% | 1,110 |
| Jul 23, 2026 | 238.05 | 241.50 | 238.05 | 239.21 | 239.21 | 1.67% | 174 |
| Jul 22, 2026 | 233.22 | 235.29 | 233.22 | 235.29 | 235.29 | 3.12% | 111 |
| Jul 21, 2026 | 227.93 | 228.16 | 225.86 | 228.16 | 228.16 | -0.30% | 46 |
| Jul 17, 2026 | 228.62 | 228.85 | 228.62 | 228.85 | 228.85 | 0.61% | 270 |
| Jul 15, 2026 | 235.00 | 235.00 | 226.09 | 227.47 | 227.47 | -0.80% | 888 |
| Jul 14, 2026 | 225.40 | 230.93 | 225.40 | 229.31 | 229.31 | -0.30% | 54 |
| Jul 13, 2026 | 238.00 | 238.00 | 227.71 | 230.00 | 230.00 | 1.01% | 2,231 |
| Jul 10, 2026 | 223.74 | 227.70 | 223.74 | 227.70 | 227.70 | 2.57% | 1,050 |
| Jul 9, 2026 | 225.28 | 225.28 | 222.00 | 222.00 | 222.00 | 0.45% | 460 |
| Jul 7, 2026 | 219.78 | 221.32 | 218.68 | 221.00 | 221.00 | 0.45% | 622 |
| Jul 6, 2026 | 214.66 | 220.00 | 214.66 | 220.00 | 220.00 | 4.01% | 2,242 |
| Jul 3, 2026 | 214.21 | 220.00 | 197.00 | 211.51 | 211.51 | -3.38% | 3,950 |
| Jul 2, 2026 | 219.78 | 219.78 | 218.90 | 218.90 | 218.90 | -1.48% | 10 |
| Jun 30, 2026 | 227.00 | 227.00 | 222.18 | 222.18 | 222.18 | -1.13% | 365 |
| Jun 29, 2026 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | -5.19% | 9 |
| Jun 25, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | 0.87% | 220 |
| Jun 24, 2026 | 235.00 | 235.00 | 234.00 | 234.96 | 234.96 | -0.19% | 3,708 |
| Jun 23, 2026 | 257.94 | 257.94 | 235.20 | 235.41 | 235.41 | -2.72% | 217 |
| Jun 22, 2026 | 245.06 | 245.07 | 239.04 | 242.00 | 242.00 | -5.04% | 75 |
| Jun 19, 2026 | 241.30 | 254.85 | 241.30 | 254.85 | 254.85 | 5.49% | 149 |
| Jun 18, 2026 | 240.56 | 242.00 | 239.52 | 241.58 | 241.58 | -2.00% | 389 |
| Jun 17, 2026 | 243.15 | 246.50 | 243.15 | 246.50 | 246.50 | -1.10% | 1,837 |
| Jun 16, 2026 | 252.50 | 254.00 | 248.60 | 249.25 | 249.25 | -1.09% | 1,086 |
| Jun 15, 2026 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | -0.20% | 1,075 |
| Jun 12, 2026 | 252.00 | 253.00 | 249.60 | 252.50 | 252.50 | 1.81% | 342 |
| Jun 11, 2026 | 246.50 | 248.25 | 244.75 | 248.00 | 248.00 | 0.61% | 2,428 |
| Jun 10, 2026 | 240.57 | 250.00 | 240.57 | 246.50 | 246.50 | -0.30% | 793 |
| Jun 9, 2026 | 259.00 | 259.00 | 242.59 | 247.25 | 247.25 | -1.10% | 10,997 |
| Jun 8, 2026 | 250.00 | 250.50 | 244.50 | 250.00 | 250.00 | 0.70% | 2,246 |
| Jun 5, 2026 | 261.50 | 261.50 | 245.00 | 248.25 | 248.25 | -6.12% | 7,605 |
| Jun 3, 2026 | 262.60 | 264.44 | 253.76 | 264.44 | 264.44 | 1.71% | 4,394 |
| 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 |