Ternium S.A. (TX)
NYSE: TX · Real-Time Price · USD
30.75
-0.15 (-0.49%)
Jun 27, 2025, 4:00 PM - Market closed

Ternium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.8730.8730.2930.7530.75-0.49%394,304
Jun 26, 202530.1530.9630.0030.9030.903.66%322,603
Jun 25, 202529.8829.9629.4729.8129.81-1.03%219,140
Jun 24, 202529.7930.1729.5330.1230.122.00%347,084
Jun 23, 202529.2229.6128.7729.5329.530.61%242,462
Jun 20, 202530.1830.1829.1529.3529.35-2.59%157,741
Jun 18, 202530.0830.3429.8530.1330.130.63%332,412
Jun 17, 202529.8730.4929.3329.9429.940.27%245,264
Jun 16, 202530.2030.4829.8629.8629.86-0.20%131,512
Jun 13, 202528.6430.1028.5629.9229.923.21%349,197
Jun 12, 202529.1129.2028.7728.9928.99-0.41%80,064
Jun 11, 202529.5329.6029.0329.1129.11-1.52%112,315
Jun 10, 202529.1229.5729.0929.5629.561.51%153,162
Jun 9, 202528.8929.4428.6929.1229.120.87%167,910
Jun 6, 202528.6229.0728.4328.8728.871.23%204,835
Jun 5, 202528.6528.7928.3428.5228.520.64%100,733
Jun 4, 202528.8528.8828.3128.3428.34-1.22%103,505
Jun 3, 202528.6628.7627.8528.6928.69-0.49%127,397
Jun 2, 202527.6528.8927.6528.8328.835.30%289,042
May 30, 202527.5927.5927.1227.3827.38-2.07%199,651
May 29, 202528.3228.3527.9127.9627.96-0.60%82,913
May 28, 202528.1728.4928.0128.1328.13-0.53%134,153
May 27, 202527.8128.3827.5928.2828.282.24%88,341
May 23, 202527.5228.0127.4227.6627.66-0.32%113,461
May 22, 202527.8927.9027.5927.7527.75-0.96%111,459
May 21, 202528.2828.6527.9828.0228.02-1.34%95,582
May 20, 202528.2828.6428.1228.4028.400.71%170,921
May 19, 202527.7628.2427.7628.2028.200.46%151,016
May 16, 202527.8728.1627.5228.0728.07-168,805
May 15, 202528.2028.2327.7228.0728.07-0.71%162,163
May 14, 202528.7328.7328.2228.2728.27-1.53%102,920
May 13, 202528.7828.9628.6128.7128.71-119,708
May 12, 202529.0529.2728.4928.7128.710.70%242,652
May 9, 202527.4828.5427.2828.5128.51-1.89%234,159
May 8, 202529.1829.3128.7729.0627.330.03%321,712
May 7, 202529.5029.5028.8629.0527.33-1.16%172,098
May 6, 202529.5930.0729.0629.3927.65-0.98%225,621
May 5, 202530.1830.3129.5329.6827.92-1.53%225,445
May 2, 202529.7530.3329.5730.1428.353.18%233,403
May 1, 202528.8629.7628.8629.2127.481.21%175,875
Apr 30, 202529.3029.5828.6828.8627.15-2.34%353,987
Apr 29, 202529.4329.6029.1529.5527.801.16%211,129
Apr 28, 202528.6129.2428.6129.2127.482.46%116,790
Apr 25, 202528.7429.0128.4128.5126.82-2.16%135,218
Apr 24, 202528.5829.3928.4729.1427.411.75%154,738
Apr 23, 202528.5129.0828.2128.6426.943.39%130,776
Apr 22, 202527.4927.9227.1827.7026.062.14%198,065
Apr 21, 202527.3127.5526.7527.1225.51-0.91%85,430
Apr 17, 202527.2127.5526.9327.3725.750.63%110,895
Apr 16, 202526.6527.5926.6527.2025.591.38%204,988