Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	31.26	31.27	30.85	30.85	-	-1.85%	8,693
Jul 24, 2025	31.76	31.80	31.22	31.43	31.43	-1.29%	221,371
Jul 23, 2025	31.75	32.30	31.68	31.84	31.84	0.63%	140,152
Jul 22, 2025	31.32	31.74	31.08	31.64	31.64	1.41%	137,163
Jul 21, 2025	29.98	31.37	29.98	31.20	31.20	2.77%	145,964
Jul 18, 2025	30.84	30.85	30.26	30.36	30.36	-1.04%	79,728
Jul 17, 2025	30.63	31.18	30.43	30.68	30.68	-0.65%	153,655
Jul 16, 2025	31.00	31.00	30.37	30.88	30.88	-1.22%	165,940
Jul 15, 2025	31.52	31.56	31.03	31.26	31.26	-0.38%	94,484
Jul 14, 2025	32.25	32.51	31.08	31.38	31.38	-3.54%	336,157
Jul 11, 2025	32.01	32.54	31.51	32.53	32.53	0.90%	225,325
Jul 10, 2025	32.42	32.73	31.95	32.24	32.24	-0.09%	232,919
Jul 9, 2025	32.48	32.51	32.01	32.27	32.27	-0.25%	106,497
Jul 8, 2025	31.90	32.60	31.81	32.35	32.35	2.37%	263,420
Jul 7, 2025	31.67	31.99	31.54	31.60	31.60	-1.50%	153,399
Jul 3, 2025	32.00	32.39	31.88	32.08	32.08	0.16%	148,188
Jul 2, 2025	30.66	32.03	30.45	32.03	32.03	5.09%	350,219
Jul 1, 2025	29.95	30.73	29.73	30.48	30.48	1.26%	134,509
Jun 30, 2025	30.59	30.79	30.00	30.10	30.10	-2.11%	215,517
Jun 27, 2025	30.87	30.87	30.29	30.75	30.75	-0.49%	394,304
Jun 26, 2025	30.15	30.96	30.00	30.90	30.90	3.66%	322,603
Jun 25, 2025	29.88	29.96	29.47	29.81	29.81	-1.03%	219,140
Jun 24, 2025	29.79	30.17	29.53	30.12	30.12	2.00%	347,084
Jun 23, 2025	29.22	29.61	28.77	29.53	29.53	0.61%	242,462
Jun 20, 2025	30.18	30.18	29.15	29.35	29.35	-2.59%	157,741
Jun 18, 2025	30.08	30.34	29.85	30.13	30.13	0.63%	332,412
Jun 17, 2025	29.87	30.49	29.33	29.94	29.94	0.27%	245,264
Jun 16, 2025	30.20	30.48	29.86	29.86	29.86	-0.20%	131,512
Jun 13, 2025	28.64	30.10	28.56	29.92	29.92	3.21%	349,197
Jun 12, 2025	29.11	29.20	28.77	28.99	28.99	-0.41%	80,064
Jun 11, 2025	29.53	29.60	29.03	29.11	29.11	-1.52%	112,315
Jun 10, 2025	29.12	29.57	29.09	29.56	29.56	1.51%	153,162
Jun 9, 2025	28.89	29.44	28.69	29.12	29.12	0.87%	167,910
Jun 6, 2025	28.62	29.07	28.43	28.87	28.87	1.23%	204,835
Jun 5, 2025	28.65	28.79	28.34	28.52	28.52	0.64%	100,733
Jun 4, 2025	28.85	28.88	28.31	28.34	28.34	-1.22%	103,505
Jun 3, 2025	28.66	28.76	27.85	28.69	28.69	-0.49%	127,397
Jun 2, 2025	27.65	28.89	27.65	28.83	28.83	5.30%	289,042
May 30, 2025	27.59	27.59	27.12	27.38	27.38	-2.07%	199,651
May 29, 2025	28.32	28.35	27.91	27.96	27.96	-0.60%	82,913
May 28, 2025	28.17	28.49	28.01	28.13	28.13	-0.53%	134,153
May 27, 2025	27.81	28.38	27.59	28.28	28.28	2.24%	88,341
May 23, 2025	27.52	28.01	27.42	27.66	27.66	-0.32%	113,461
May 22, 2025	27.89	27.90	27.59	27.75	27.75	-0.96%	111,459
May 21, 2025	28.28	28.65	27.98	28.02	28.02	-1.34%	95,582
May 20, 2025	28.28	28.64	28.12	28.40	28.40	0.71%	170,921
May 19, 2025	27.76	28.24	27.76	28.20	28.20	0.46%	151,016
May 16, 2025	27.87	28.16	27.52	28.07	28.07	-	168,805
May 15, 2025	28.20	28.23	27.72	28.07	28.07	-0.71%	162,163
May 14, 2025	28.73	28.73	28.22	28.27	28.27	-1.53%	102,920