Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.12	40.87	39.66	39.82	39.82	-2.26%	134,265
Apr 1, 2026	40.82	41.08	40.48	40.74	40.74	1.47%	165,952
Mar 31, 2026	38.82	40.24	38.06	40.15	40.15	4.34%	116,308
Mar 30, 2026	39.20	39.45	38.46	38.48	38.48	-0.72%	92,233
Mar 27, 2026	38.63	39.26	38.59	38.76	38.76	0.34%	115,228
Mar 26, 2026	38.49	39.60	38.49	38.63	38.63	-2.38%	114,907
Mar 25, 2026	39.62	39.84	39.11	39.57	39.57	1.67%	62,661
Mar 24, 2026	38.17	39.28	38.10	38.92	38.92	1.57%	250,217
Mar 23, 2026	38.21	38.96	37.96	38.32	38.32	2.24%	93,998
Mar 20, 2026	37.81	38.35	36.96	37.48	37.48	-1.08%	365,273
Mar 19, 2026	37.07	38.09	36.93	37.89	37.89	-	116,090
Mar 18, 2026	37.66	38.55	37.57	37.89	37.89	-0.47%	110,843
Mar 17, 2026	38.36	38.62	38.00	38.07	38.07	-0.18%	148,830
Mar 16, 2026	38.19	38.50	37.88	38.14	38.14	1.09%	108,816
Mar 13, 2026	38.31	38.65	37.57	37.73	37.73	-1.67%	205,786
Mar 12, 2026	39.46	39.48	38.10	38.37	38.37	-3.91%	217,717
Mar 11, 2026	39.58	40.23	39.17	39.93	39.93	0.15%	113,458
Mar 10, 2026	39.53	39.99	39.31	39.87	39.87	0.81%	134,925
Mar 9, 2026	38.48	39.65	37.83	39.55	39.55	1.10%	175,177
Mar 6, 2026	39.47	39.47	38.65	39.12	39.12	-2.47%	137,037
Mar 5, 2026	41.36	41.44	39.65	40.11	40.11	-3.91%	196,223
Mar 4, 2026	42.08	42.28	41.63	41.74	41.74	0.34%	126,366
Mar 3, 2026	42.61	42.61	40.01	41.60	41.60	-4.15%	235,956
Mar 2, 2026	43.41	43.80	42.62	43.40	43.40	-0.16%	329,953
Feb 27, 2026	43.15	43.78	42.99	43.47	43.47	0.46%	128,726
Feb 26, 2026	43.19	43.86	42.51	43.27	43.27	-0.57%	107,957
Feb 25, 2026	43.15	43.64	42.51	43.52	43.52	1.42%	225,705
Feb 24, 2026	43.33	43.70	42.59	42.91	42.91	-0.97%	159,793
Feb 23, 2026	43.58	44.12	43.18	43.33	43.33	-0.44%	210,331
Feb 20, 2026	43.54	44.00	43.13	43.52	43.52	0.02%	297,885
Feb 19, 2026	42.76	43.51	42.07	43.51	43.51	-0.30%	188,968
Feb 18, 2026	43.20	44.57	42.68	43.64	43.64	0.90%	390,332
Feb 17, 2026	43.07	43.41	41.95	43.25	43.25	-0.92%	313,569
Feb 13, 2026	44.15	44.70	43.63	43.65	43.65	-2.37%	510,539
Feb 12, 2026	45.25	45.57	44.07	44.71	44.71	-1.19%	445,531
Feb 11, 2026	44.53	45.32	44.09	45.25	45.25	2.33%	521,159
Feb 10, 2026	44.18	44.36	43.85	44.22	44.22	0.61%	336,233
Feb 9, 2026	43.54	44.41	43.30	43.95	43.95	1.13%	399,117
Feb 6, 2026	43.87	44.19	43.41	43.46	43.46	0.81%	223,496
Feb 5, 2026	42.87	43.41	42.57	43.11	43.11	-0.71%	222,538
Feb 4, 2026	44.63	44.95	42.94	43.42	43.42	-1.59%	186,164
Feb 3, 2026	43.40	44.62	43.28	44.12	44.12	2.65%	233,524
Feb 2, 2026	41.74	43.11	41.74	42.98	42.98	2.72%	201,255
Jan 30, 2026	42.82	43.49	41.72	41.84	41.84	-3.95%	212,248
Jan 29, 2026	43.73	44.16	42.72	43.56	43.56	0.35%	243,904
Jan 28, 2026	43.67	43.99	43.09	43.41	43.41	0.07%	276,180
Jan 27, 2026	42.30	43.49	42.30	43.38	43.38	2.31%	173,627
Jan 26, 2026	43.80	43.98	42.22	42.40	42.40	-3.22%	262,407
Jan 23, 2026	43.59	43.94	42.94	43.81	43.81	1.06%	193,024
Jan 22, 2026	43.69	44.08	43.15	43.35	43.35	-0.05%	187,692