Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.79	29.94	29.35	29.39	29.39	-1.34%	289,959
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
Feb 12, 2025	29.85	30.37	29.73	29.84	29.84	0.07%	172,129
Feb 11, 2025	30.54	30.56	29.72	29.82	29.82	-2.71%	216,082
Feb 10, 2025	30.44	31.22	30.02	30.65	30.65	2.41%	221,787
Feb 7, 2025	30.33	30.43	29.75	29.93	29.93	-1.03%	180,379
Feb 6, 2025	29.80	30.55	29.57	30.24	30.24	2.58%	269,106
Feb 5, 2025	30.43	30.65	29.37	29.48	29.48	-3.15%	387,320
Feb 4, 2025	30.72	31.04	30.36	30.44	30.44	-0.91%	181,073
Feb 3, 2025	29.50	30.99	28.50	30.72	30.72	2.40%	755,140
Jan 31, 2025	30.32	30.73	29.89	30.00	30.00	-1.12%	160,834
Jan 30, 2025	30.00	30.66	29.91	30.34	30.34	1.13%	159,341
Jan 29, 2025	29.11	30.00	28.90	30.00	30.00	2.99%	403,639
Jan 28, 2025	29.35	29.35	28.70	29.13	29.13	0.31%	211,036
Jan 27, 2025	29.38	29.38	28.89	29.04	29.04	-1.16%	168,022
Jan 24, 2025	29.28	29.47	29.07	29.38	29.38	1.21%	168,830
Jan 23, 2025	28.50	29.19	28.50	29.03	29.03	1.75%	270,079
Jan 22, 2025	28.66	28.98	28.37	28.53	28.53	-0.83%	223,459
Jan 21, 2025	29.07	29.14	28.66	28.77	28.77	-0.55%	188,761
Jan 17, 2025	29.00	29.33	28.89	28.93	28.93	-0.24%	161,769
Jan 16, 2025	29.16	29.39	28.84	29.00	29.00	-0.96%	232,841
Jan 15, 2025	29.25	29.37	28.96	29.28	29.28	1.91%	121,593
Jan 14, 2025	29.35	29.35	28.51	28.73	28.73	-1.24%	189,107
Jan 13, 2025	28.58	29.34	28.58	29.09	29.09	1.89%	115,854
Jan 10, 2025	28.94	29.00	28.52	28.55	28.55	-1.48%	168,789
Jan 8, 2025	29.15	29.30	28.72	28.98	28.98	-1.43%	207,302
Jan 7, 2025	29.90	30.30	29.27	29.40	29.40	-1.24%	100,072
Jan 6, 2025	29.40	29.80	29.40	29.77	29.77	2.09%	283,668
Jan 3, 2025	29.32	29.50	29.00	29.16	29.16	-0.44%	177,992
Jan 2, 2025	29.13	29.47	29.08	29.29	29.29	0.72%	155,901
Dec 31, 2024	28.85	29.37	28.64	29.08	29.08	1.04%	157,057
Dec 30, 2024	28.93	29.07	28.40	28.78	28.78	-0.69%	277,985
Dec 27, 2024	29.01	29.44	28.75	28.98	28.98	-0.21%	203,468
Dec 26, 2024	28.95	29.22	28.80	29.04	29.04	0.55%	115,199
Dec 24, 2024	28.78	28.99	28.58	28.88	28.88	0.35%	46,034
Dec 23, 2024	28.85	29.32	28.78	28.78	28.78	-0.66%	168,705
Dec 20, 2024	28.96	29.30	28.68	28.97	28.97	-0.31%	221,314
Dec 19, 2024	29.35	29.88	28.86	29.06	29.06	-0.79%	200,136
Dec 18, 2024	30.18	30.31	29.25	29.29	29.29	-3.37%	288,314
Dec 17, 2024	29.57	30.32	29.16	30.31	30.31	1.37%	301,499
Dec 16, 2024	30.53	31.04	29.88	29.90	29.90	-2.64%	314,025
Dec 13, 2024	31.51	31.95	30.58	30.71	30.71	-3.21%	293,772
Dec 12, 2024	31.71	32.03	31.52	31.73	31.73	-1.00%	333,270
Dec 11, 2024	32.04	32.39	31.82	32.05	32.05	0.16%	163,074
Dec 10, 2024	32.17	32.48	31.94	32.00	32.00	-1.48%	121,372
Dec 9, 2024	32.49	32.95	32.05	32.48	32.48	3.08%	147,566
Dec 6, 2024	32.18	32.29	31.40	31.51	31.51	-2.17%	159,675
Dec 5, 2024	32.27	32.50	31.85	32.21	32.21	-0.28%	81,939
Dec 4, 2024	32.00	32.79	31.42	32.30	32.30	0.87%	240,681
Dec 3, 2024	33.13	33.13	31.94	32.02	32.02	-3.44%	346,336
Dec 2, 2024	33.15	33.50	33.01	33.16	33.16	-0.03%	135,299
Nov 29, 2024	33.10	33.50	32.98	33.17	33.17	0.21%	93,248
Nov 27, 2024	32.60	33.20	32.60	33.10	33.10	1.69%	199,912
Nov 26, 2024	33.21	33.47	32.30	32.55	32.55	-3.64%	446,207
Nov 25, 2024	33.55	34.35	33.53	33.78	33.78	1.05%	151,052
Nov 22, 2024	33.30	33.57	33.13	33.43	33.43	0.15%	82,631
Nov 21, 2024	33.50	33.69	33.27	33.38	33.38	-0.51%	81,899
Nov 20, 2024	33.21	34.06	33.21	33.55	33.55	0.21%	116,721
Nov 19, 2024	34.02	34.15	33.34	33.48	33.48	-2.31%	135,734
Nov 18, 2024	33.52	34.47	33.50	34.27	34.27	0.23%	176,891
Nov 15, 2024	33.66	34.46	33.51	34.19	33.32	2.30%	203,726
Nov 14, 2024	34.25	34.55	33.38	33.42	32.57	-2.25%	191,662
Nov 13, 2024	34.36	34.60	34.08	34.19	33.32	-0.73%	175,581
Nov 12, 2024	34.50	34.58	33.95	34.44	33.56	-1.26%	168,453
Nov 11, 2024	35.30	35.68	34.71	34.88	33.99	-1.58%	163,700
Nov 8, 2024	35.93	36.28	34.62	35.44	34.53	-3.01%	153,212
Nov 7, 2024	36.80	37.43	36.16	36.54	35.61	0.38%	171,080
Nov 6, 2024	33.99	37.14	33.99	36.40	35.47	5.75%	333,497
Nov 5, 2024	34.38	34.76	33.90	34.42	33.54	0.50%	141,811
Nov 4, 2024	34.16	34.50	33.89	34.25	33.37	0.06%	144,681
Nov 1, 2024	34.21	34.32	33.63	34.23	33.35	0.35%	232,870
Oct 31, 2024	34.09	34.30	33.38	34.11	33.24	0.15%	112,878
Oct 30, 2024	34.40	34.76	33.86	34.06	33.19	-2.21%	118,340
Oct 29, 2024	35.64	35.79	34.70	34.83	33.94	-2.27%	120,175
Oct 28, 2024	35.59	35.93	35.59	35.64	34.73	0.48%	89,982
Oct 25, 2024	35.27	35.64	34.93	35.47	34.56	1.11%	92,690
Oct 24, 2024	34.77	35.09	34.41	35.08	34.18	1.36%	118,494
Oct 23, 2024	34.48	35.31	34.38	34.61	33.72	-0.32%	133,435
Oct 22, 2024	34.52	34.86	34.22	34.72	33.83	0.64%	231,278
Oct 21, 2024	35.29	35.34	34.35	34.50	33.62	-2.07%	161,189
Oct 18, 2024	36.00	36.07	35.12	35.23	34.33	-1.23%	185,890
Oct 17, 2024	35.14	35.76	35.14	35.67	34.76	1.36%	144,974
Oct 16, 2024	35.00	35.58	34.83	35.19	34.29	0.92%	119,734
Oct 15, 2024	35.52	35.63	34.86	34.87	33.98	-2.98%	141,538
Oct 14, 2024	35.70	35.99	35.38	35.94	35.02	-0.44%	93,908
Oct 11, 2024	36.01	36.50	35.93	36.10	35.18	0.33%	79,539
Oct 10, 2024	35.42	35.98	35.41	35.98	35.06	1.10%	107,864
Oct 9, 2024	35.81	35.85	35.23	35.59	34.68	-1.55%	260,826
Oct 8, 2024	36.66	36.66	35.58	36.15	35.23	-3.08%	240,006
Oct 7, 2024	36.86	37.42	36.37	37.30	36.35	1.19%	123,614
Oct 4, 2024	36.81	37.12	36.55	36.86	35.92	0.71%	111,351
Oct 3, 2024	36.60	36.99	36.30	36.60	35.66	-1.08%	151,277
Oct 2, 2024	37.54	37.98	36.87	37.00	36.05	-1.49%	81,734
Oct 1, 2024	37.03	37.61	36.83	37.56	36.60	1.76%	130,217
Sep 30, 2024	36.84	37.21	36.67	36.91	35.97	-0.40%	167,828
Sep 27, 2024	36.88	37.33	36.77	37.06	36.11	0.95%	115,847