Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	35.51	35.99	35.34	35.93	35.93	1.18%	190,446
Nov 4, 2025	35.44	35.87	35.15	35.51	35.51	-1.25%	413,869
Nov 3, 2025	36.02	36.03	35.30	35.96	35.96	-0.19%	253,315
Oct 31, 2025	35.30	36.20	35.01	36.03	36.03	1.78%	241,191
Oct 30, 2025	35.06	35.54	34.60	35.40	35.40	-1.23%	460,883
Oct 29, 2025	36.12	37.23	33.01	35.84	35.84	-5.36%	1,258,687
Oct 28, 2025	37.50	38.15	37.30	37.87	37.87	1.09%	192,636
Oct 27, 2025	36.78	37.78	36.56	37.46	37.46	3.62%	386,314
Oct 24, 2025	36.17	36.70	36.09	36.15	36.15	-0.30%	119,714
Oct 23, 2025	35.94	36.54	35.90	36.26	36.26	1.85%	151,664
Oct 22, 2025	35.68	36.47	35.32	35.60	35.60	-0.36%	115,889
Oct 21, 2025	35.87	36.47	35.67	35.73	35.73	-1.52%	149,458
Oct 20, 2025	35.93	36.48	35.78	36.28	36.28	2.20%	169,910
Oct 17, 2025	35.12	35.84	35.03	35.50	35.50	0.54%	185,658
Oct 16, 2025	36.40	36.45	35.15	35.31	35.31	-2.86%	202,750
Oct 15, 2025	36.50	37.12	36.19	36.35	36.35	0.19%	197,837
Oct 14, 2025	36.09	36.79	35.54	36.28	36.28	-0.33%	147,669
Oct 13, 2025	36.09	36.46	35.68	36.40	36.40	3.38%	88,443
Oct 10, 2025	36.05	36.60	35.05	35.21	35.21	-2.30%	117,897
Oct 9, 2025	37.16	37.31	36.03	36.04	36.04	-2.46%	194,665
Oct 8, 2025	36.53	37.21	36.15	36.95	36.95	2.35%	241,613
Oct 7, 2025	36.14	36.38	36.00	36.10	36.10	-0.03%	184,472
Oct 6, 2025	36.31	36.94	35.85	36.11	36.11	-	282,506
Oct 3, 2025	35.31	36.48	35.29	36.11	36.11	2.29%	272,082
Oct 2, 2025	35.36	35.69	35.12	35.30	35.30	-0.17%	216,365
Oct 1, 2025	34.82	35.58	34.49	35.36	35.36	1.81%	239,747
Sep 30, 2025	34.36	35.04	34.27	34.73	34.73	0.61%	194,176
Sep 29, 2025	34.69	34.98	34.27	34.52	34.52	0.12%	148,151
Sep 26, 2025	34.74	34.75	34.08	34.48	34.48	-0.66%	175,984
Sep 25, 2025	34.49	34.98	34.00	34.71	34.71	0.78%	120,795
Sep 24, 2025	34.26	34.79	33.90	34.44	34.44	0.91%	196,492
Sep 23, 2025	34.11	34.78	33.83	34.13	34.13	-	135,009
Sep 22, 2025	35.26	35.26	34.13	34.13	34.13	-3.01%	197,591
Sep 19, 2025	35.50	35.52	34.74	35.19	35.19	0.09%	344,302
Sep 18, 2025	35.45	35.49	35.04	35.16	35.16	-0.82%	165,411
Sep 17, 2025	35.20	36.10	35.19	35.45	35.45	0.14%	187,216
Sep 16, 2025	35.00	35.49	34.73	35.40	35.40	1.75%	105,356
Sep 15, 2025	34.68	35.00	34.45	34.79	34.79	0.49%	109,207
Sep 12, 2025	35.04	35.14	34.50	34.62	34.62	-1.06%	327,783
Sep 11, 2025	34.15	35.11	34.10	34.99	34.99	2.64%	133,192
Sep 10, 2025	33.58	34.39	33.58	34.09	34.09	1.49%	162,765
Sep 9, 2025	34.53	34.53	33.56	33.59	33.59	-2.10%	97,922
Sep 8, 2025	34.62	34.62	33.75	34.31	34.31	-0.78%	242,395
Sep 5, 2025	33.90	34.83	33.90	34.58	34.58	2.34%	137,774
Sep 4, 2025	33.78	33.89	33.30	33.79	33.79	0.06%	110,505
Sep 3, 2025	33.42	33.82	33.13	33.77	33.77	1.47%	168,683
Sep 2, 2025	32.79	33.35	32.11	33.28	33.28	0.36%	209,966
Aug 29, 2025	33.05	33.41	32.90	33.16	33.16	0.09%	177,242
Aug 28, 2025	32.69	33.24	32.53	33.13	33.13	1.91%	153,065
Aug 27, 2025	32.93	33.11	32.24	32.51	32.51	-1.96%	254,993