Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	28.74	29.01	28.41	28.51	28.51	-2.16%	135,211
Apr 24, 2025	28.58	29.39	28.47	29.14	29.14	1.75%	154,738
Apr 23, 2025	28.51	29.08	28.21	28.64	28.64	3.39%	130,776
Apr 22, 2025	27.49	27.92	27.18	27.70	27.70	2.14%	198,065
Apr 21, 2025	27.31	27.55	26.75	27.12	27.12	-0.91%	85,430
Apr 17, 2025	27.21	27.55	26.93	27.37	27.37	0.63%	110,895
Apr 16, 2025	26.65	27.59	26.65	27.20	27.20	1.38%	204,988
Apr 15, 2025	26.96	27.04	26.70	26.83	26.83	-0.96%	102,527
Apr 14, 2025	26.81	27.42	26.44	27.09	27.09	2.15%	281,383
Apr 11, 2025	26.41	26.83	25.43	26.52	26.52	2.67%	174,553
Apr 10, 2025	26.12	26.35	24.99	25.83	25.83	-2.23%	289,202
Apr 9, 2025	24.59	26.68	24.00	26.42	26.42	7.27%	394,101
Apr 8, 2025	27.22	27.54	24.35	24.63	24.63	-7.06%	517,273
Apr 7, 2025	26.57	28.34	25.93	26.50	26.50	-6.03%	437,230
Apr 4, 2025	28.95	29.52	27.80	28.20	28.20	-5.02%	357,249
Apr 3, 2025	30.62	31.02	29.64	29.69	29.69	-5.08%	341,168
Apr 2, 2025	30.79	31.29	30.75	31.28	31.28	1.26%	200,328
Apr 1, 2025	31.13	31.43	30.83	30.89	30.89	-0.87%	109,740
Mar 31, 2025	30.75	31.21	30.37	31.16	31.16	0.19%	149,221
Mar 28, 2025	31.75	31.90	30.99	31.10	31.10	-2.08%	137,244
Mar 27, 2025	31.47	32.03	31.22	31.76	31.76	0.09%	88,203
Mar 26, 2025	32.12	32.59	31.56	31.73	31.73	-1.18%	120,354
Mar 25, 2025	31.52	32.39	31.28	32.11	32.11	1.94%	118,736
Mar 24, 2025	31.83	32.18	31.19	31.50	31.50	-0.35%	285,866
Mar 21, 2025	32.12	32.50	31.22	31.61	31.61	-2.74%	1,001,490
Mar 20, 2025	32.60	32.81	32.26	32.50	32.50	-1.43%	317,602
Mar 19, 2025	33.04	33.32	32.88	32.97	32.97	-0.24%	159,579
Mar 18, 2025	33.12	33.24	32.81	33.05	33.05	0.15%	169,724
Mar 17, 2025	33.19	33.36	32.93	33.00	33.00	0.21%	192,832
Mar 14, 2025	32.56	33.21	32.41	32.93	32.93	2.05%	169,395
Mar 13, 2025	31.83	32.68	31.40	32.27	32.27	1.06%	217,845
Mar 12, 2025	31.72	32.66	31.72	31.93	31.93	0.31%	373,881
Mar 11, 2025	31.68	31.97	31.07	31.83	31.83	0.86%	315,146
Mar 10, 2025	30.96	31.95	30.84	31.56	31.56	0.64%	309,558
Mar 7, 2025	30.77	31.58	30.58	31.36	31.36	1.72%	188,799
Mar 6, 2025	30.11	30.84	29.62	30.83	30.83	2.39%	211,332
Mar 5, 2025	28.85	30.34	28.85	30.11	30.11	4.99%	244,308
Mar 4, 2025	28.73	29.06	28.30	28.68	28.68	-0.90%	234,405
Mar 3, 2025	29.42	29.80	28.71	28.94	28.94	0.17%	397,320
Feb 28, 2025	29.00	29.35	28.52	28.89	28.89	-0.72%	459,660
Feb 27, 2025	29.47	29.47	28.94	29.10	29.10	-1.46%	291,312
Feb 26, 2025	29.58	29.73	29.39	29.53	29.53	0.92%	245,744
Feb 25, 2025	29.65	29.65	28.71	29.26	29.26	-1.51%	663,593
Feb 24, 2025	29.54	29.87	29.15	29.71	29.71	1.09%	202,680
Feb 21, 2025	29.79	29.94	29.35	29.39	29.39	-1.34%	290,059
Feb 20, 2025	30.11	30.68	29.53	29.79	29.79	-1.06%	358,330
Feb 19, 2025	28.39	30.39	28.00	30.11	30.11	-4.02%	438,868
Feb 18, 2025	30.00	31.48	30.00	31.37	31.37	3.46%	265,678
Feb 14, 2025	29.94	30.45	29.35	30.32	30.32	2.40%	231,645
Feb 13, 2025	29.96	29.96	29.33	29.61	29.61	-0.77%	662,223