Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.96	29.30	28.68	28.97	28.97	-0.31%	221,164
Dec 19, 2024	29.35	29.88	28.86	29.06	29.06	-0.79%	200,136
Dec 18, 2024	30.18	30.31	29.25	29.29	29.29	-3.37%	288,314
Dec 17, 2024	29.57	30.32	29.16	30.31	30.31	1.37%	301,500
Dec 16, 2024	30.53	31.04	29.88	29.90	29.90	-2.64%	314,025
Dec 13, 2024	31.51	31.95	30.58	30.71	30.71	-3.21%	293,772
Dec 12, 2024	31.71	32.03	31.52	31.73	31.73	-1.00%	333,300
Dec 11, 2024	32.04	32.39	31.82	32.05	32.05	0.16%	163,100
Dec 10, 2024	32.17	32.48	31.94	32.00	32.00	-1.48%	121,372
Dec 9, 2024	32.49	32.95	32.05	32.48	32.48	3.08%	147,600
Dec 6, 2024	32.18	32.29	31.40	31.51	31.51	-2.17%	159,700
Dec 5, 2024	32.27	32.50	31.85	32.21	32.21	-0.28%	81,939
Dec 4, 2024	32.00	32.79	31.42	32.30	32.30	0.87%	240,700
Dec 3, 2024	33.13	33.13	31.94	32.02	32.02	-3.44%	346,336
Dec 2, 2024	33.15	33.50	33.01	33.16	33.16	-0.03%	135,300
Nov 29, 2024	33.10	33.50	32.98	33.17	33.17	0.21%	93,248
Nov 27, 2024	32.60	33.20	32.60	33.10	33.10	1.69%	199,912
Nov 26, 2024	33.21	33.47	32.30	32.55	32.55	-3.64%	446,207
Nov 25, 2024	33.55	34.35	33.53	33.78	33.78	1.05%	151,100
Nov 22, 2024	33.30	33.57	33.13	33.43	33.43	0.15%	82,631
Nov 21, 2024	33.50	33.69	33.27	33.38	33.38	-0.51%	81,900
Nov 20, 2024	33.21	34.06	33.21	33.55	33.55	0.21%	116,721
Nov 19, 2024	34.02	34.15	33.34	33.48	33.48	-2.31%	135,734
Nov 18, 2024	33.52	34.47	33.50	34.27	34.27	0.23%	176,900
Nov 15, 2024	33.66	34.46	33.51	34.19	33.29	2.30%	203,726
Nov 14, 2024	34.25	34.55	33.38	33.42	32.54	-2.25%	191,700
Nov 13, 2024	34.36	34.60	34.08	34.19	33.29	-0.73%	175,600
Nov 12, 2024	34.50	34.58	33.95	34.44	33.53	-1.26%	168,500
Nov 11, 2024	35.30	35.68	34.71	34.88	33.96	-1.58%	163,700
Nov 8, 2024	35.93	36.28	34.62	35.44	34.51	-3.01%	153,212
Nov 7, 2024	36.80	37.43	36.16	36.54	35.58	0.38%	171,080
Nov 6, 2024	33.99	37.14	33.99	36.40	35.44	5.75%	333,500
Nov 5, 2024	34.38	34.76	33.90	34.42	33.51	0.50%	141,811
Nov 4, 2024	34.16	34.50	33.89	34.25	33.35	0.06%	144,700
Nov 1, 2024	34.21	34.32	33.63	34.23	33.33	0.35%	232,900
Oct 31, 2024	34.09	34.30	33.38	34.11	33.21	0.15%	112,900
Oct 30, 2024	34.40	34.76	33.86	34.06	33.16	-2.21%	118,340
Oct 29, 2024	35.64	35.79	34.70	34.83	33.91	-2.27%	120,175
Oct 28, 2024	35.59	35.93	35.59	35.64	34.70	0.48%	90,000
Oct 25, 2024	35.27	35.64	34.93	35.47	34.54	1.11%	92,700
Oct 24, 2024	34.77	35.09	34.41	35.08	34.16	1.36%	118,500
Oct 23, 2024	34.48	35.31	34.38	34.61	33.70	-0.32%	133,435
Oct 22, 2024	34.52	34.86	34.22	34.72	33.81	0.64%	231,278
Oct 21, 2024	35.29	35.34	34.35	34.50	33.59	-2.07%	161,200
Oct 18, 2024	36.00	36.07	35.12	35.23	34.30	-1.23%	185,900
Oct 17, 2024	35.14	35.76	35.14	35.67	34.73	1.36%	145,000
Oct 16, 2024	35.00	35.58	34.83	35.19	34.26	0.92%	119,734
Oct 15, 2024	35.52	35.63	34.86	34.87	33.95	-2.98%	141,538
Oct 14, 2024	35.70	35.99	35.38	35.94	34.99	-0.44%	93,908
Oct 11, 2024	36.01	36.50	35.93	36.10	35.15	0.33%	79,539
Oct 10, 2024	35.42	35.98	35.41	35.98	35.03	1.10%	107,900
Oct 9, 2024	35.81	35.85	35.23	35.59	34.65	-1.55%	260,826
Oct 8, 2024	36.66	36.66	35.58	36.15	35.20	-3.08%	240,006
Oct 7, 2024	36.86	37.42	36.37	37.30	36.32	1.19%	123,614
Oct 4, 2024	36.81	37.12	36.55	36.86	35.89	0.71%	111,351
Oct 3, 2024	36.60	36.99	36.30	36.60	35.64	-1.08%	151,300
Oct 2, 2024	37.54	37.98	36.87	37.00	36.03	-1.49%	81,734
Oct 1, 2024	37.03	37.61	36.83	37.56	36.57	1.76%	130,217
Sep 30, 2024	36.84	37.21	36.67	36.91	35.94	-0.40%	167,828
Sep 27, 2024	36.88	37.33	36.77	37.06	36.08	0.95%	115,847
Sep 26, 2024	37.00	37.50	36.61	36.71	35.74	2.20%	306,800
Sep 25, 2024	36.48	36.48	35.78	35.92	34.97	-1.80%	174,500
Sep 24, 2024	36.50	37.08	36.17	36.58	35.62	2.32%	322,600
Sep 23, 2024	35.20	35.83	35.05	35.75	34.81	2.08%	211,823
Sep 20, 2024	35.75	35.98	34.83	35.02	34.10	-2.29%	424,259
Sep 19, 2024	35.07	35.93	34.71	35.84	34.90	4.34%	387,168
Sep 18, 2024	34.66	35.20	33.98	34.35	33.45	-0.43%	176,400
Sep 17, 2024	34.16	35.00	34.06	34.50	33.59	1.00%	189,631
Sep 16, 2024	33.63	34.26	33.58	34.16	33.26	2.43%	206,300
Sep 13, 2024	32.69	33.73	32.69	33.35	32.47	2.87%	256,900
Sep 12, 2024	31.50	32.47	31.50	32.42	31.57	3.28%	175,000
Sep 11, 2024	31.06	31.46	30.68	31.39	30.56	1.59%	156,322
Sep 10, 2024	31.65	31.65	30.77	30.90	30.09	-2.65%	196,329
Sep 9, 2024	32.10	32.41	31.73	31.74	30.90	-1.21%	137,200
Sep 6, 2024	32.51	32.80	32.04	32.13	31.28	-1.38%	106,200
Sep 5, 2024	32.59	32.82	32.50	32.58	31.72	0.68%	132,900
Sep 4, 2024	32.50	32.98	32.26	32.36	31.51	-0.58%	218,203
Sep 3, 2024	33.17	33.27	32.49	32.55	31.69	-3.33%	313,855
Aug 30, 2024	33.91	34.15	33.34	33.67	32.78	-0.71%	120,800
Aug 29, 2024	33.77	33.96	33.47	33.91	33.02	0.38%	169,000
Aug 28, 2024	34.42	34.42	33.78	33.78	32.89	-2.54%	117,000
Aug 27, 2024	34.52	34.77	34.45	34.66	33.75	0.41%	126,159
Aug 26, 2024	34.46	34.65	34.07	34.52	33.61	1.08%	101,241
Aug 23, 2024	34.01	34.35	33.68	34.15	33.25	1.22%	274,300
Aug 22, 2024	34.45	34.45	33.43	33.74	32.85	-2.88%	174,600
Aug 21, 2024	34.31	34.74	34.23	34.74	33.83	1.55%	188,100
Aug 20, 2024	34.76	34.80	34.01	34.21	33.31	-1.89%	154,349
Aug 19, 2024	34.59	35.08	34.26	34.87	33.95	1.13%	172,300
Aug 16, 2024	34.60	34.89	34.09	34.48	33.57	-0.78%	231,224
Aug 15, 2024	34.97	35.50	34.73	34.75	33.84	0.58%	145,532
Aug 14, 2024	34.32	34.82	34.16	34.55	33.64	-0.06%	332,929
Aug 13, 2024	34.32	34.58	33.96	34.57	33.66	0.49%	208,145
Aug 12, 2024	34.14	34.71	34.00	34.40	33.49	0.97%	313,700
Aug 9, 2024	33.93	34.18	33.55	34.07	33.17	0.65%	174,600
Aug 8, 2024	33.46	33.92	33.30	33.85	32.96	1.84%	182,500
Aug 7, 2024	33.73	33.85	33.03	33.24	32.37	-0.06%	252,600
Aug 6, 2024	32.52	33.62	32.42	33.26	32.38	2.15%	231,600
Aug 5, 2024	31.52	32.80	31.07	32.56	31.70	-1.42%	373,200
Aug 2, 2024	33.12	33.61	32.64	33.03	32.16	-1.73%	322,100
Aug 1, 2024	34.68	34.81	33.28	33.61	32.73	-3.09%	405,900