Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.75	31.90	30.99	31.10	31.10	-2.08%	137,244
Mar 27, 2025	31.47	32.03	31.22	31.76	31.76	0.09%	88,203
Mar 26, 2025	32.12	32.59	31.56	31.73	31.73	-1.18%	120,354
Mar 25, 2025	31.52	32.39	31.28	32.11	32.11	1.94%	118,736
Mar 24, 2025	31.83	32.18	31.19	31.50	31.50	-0.35%	285,866
Mar 21, 2025	32.12	32.50	31.22	31.61	31.61	-2.74%	1,001,490
Mar 20, 2025	32.60	32.81	32.26	32.50	32.50	-1.43%	317,602
Mar 19, 2025	33.04	33.32	32.88	32.97	32.97	-0.24%	159,579
Mar 18, 2025	33.12	33.24	32.81	33.05	33.05	0.15%	169,724
Mar 17, 2025	33.19	33.36	32.93	33.00	33.00	0.21%	192,832
Mar 14, 2025	32.56	33.21	32.41	32.93	32.93	2.05%	169,395
Mar 13, 2025	31.83	32.68	31.40	32.27	32.27	1.06%	217,845
Mar 12, 2025	31.72	32.66	31.72	31.93	31.93	0.31%	373,881
Mar 11, 2025	31.68	31.97	31.07	31.83	31.83	0.86%	315,146
Mar 10, 2025	30.96	31.95	30.84	31.56	31.56	0.64%	309,558
Mar 7, 2025	30.77	31.58	30.58	31.36	31.36	1.72%	188,799
Mar 6, 2025	30.11	30.84	29.62	30.83	30.83	2.39%	211,332
Mar 5, 2025	28.85	30.34	28.85	30.11	30.11	4.99%	244,308
Mar 4, 2025	28.73	29.06	28.30	28.68	28.68	-0.90%	234,405
Mar 3, 2025	29.42	29.80	28.71	28.94	28.94	0.17%	397,320
Feb 28, 2025	29.00	29.35	28.52	28.89	28.89	-0.72%	459,660
Feb 27, 2025	29.47	29.47	28.94	29.10	29.10	-1.46%	291,312
Feb 26, 2025	29.58	29.73	29.39	29.53	29.53	0.92%	245,744
Feb 25, 2025	29.65	29.65	28.71	29.26	29.26	-1.51%	663,593
Feb 24, 2025	29.54	29.87	29.15	29.71	29.71	1.09%	202,680
Feb 21, 2025	29.79	29.94	29.35	29.39	29.39	-1.34%	290,059
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