Ternium S.A. (TX)
NYSE: TX · Real-Time Price · USD
34.23
+0.12 (0.35%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Ternium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202434.2134.3233.6334.2334.230.35%232,419
Oct 31, 202434.0934.3033.3834.1134.110.15%112,878
Oct 30, 202434.4034.7633.8634.0634.06-2.21%118,340
Oct 29, 202435.6435.7934.7034.8334.83-2.27%120,175
Oct 28, 202435.5935.9335.5935.6435.640.48%89,982
Oct 25, 202435.2735.6434.9335.4735.471.11%92,690
Oct 24, 202434.7735.0934.4135.0835.081.36%118,494
Oct 23, 202434.4835.3134.3834.6134.61-0.32%133,435
Oct 22, 202434.5234.8634.2234.7234.720.64%231,278
Oct 21, 202435.2935.3434.3534.5034.50-2.07%161,189
Oct 18, 202436.0036.0735.1235.2335.23-1.23%185,890
Oct 17, 202435.1435.7635.1435.6735.671.36%144,974
Oct 16, 202435.0035.5834.8335.1935.190.92%119,734
Oct 15, 202435.5235.6334.8634.8734.87-2.98%141,538
Oct 14, 202435.7035.9935.3835.9435.94-0.44%93,908
Oct 11, 202436.0136.5035.9336.1036.100.33%79,539
Oct 10, 202435.4235.9835.4135.9835.981.10%107,864
Oct 9, 202435.8135.8535.2335.5935.59-1.55%260,826
Oct 8, 202436.6636.6635.5836.1536.15-3.08%240,006
Oct 7, 202436.8637.4236.3737.3037.301.19%123,614
Oct 4, 202436.8137.1236.5536.8636.860.71%111,351
Oct 3, 202436.6036.9936.3036.6036.60-1.08%151,277
Oct 2, 202437.5437.9836.8737.0037.00-1.49%81,734
Oct 1, 202437.0337.6136.8337.5637.561.76%130,217
Sep 30, 202436.8437.2136.6736.9136.91-0.40%167,828
Sep 27, 202436.8837.3336.7737.0637.060.95%115,847
Sep 26, 202437.0037.5036.6136.7136.712.20%306,765
Sep 25, 202436.4836.4835.7835.9235.92-1.80%174,481
Sep 24, 202436.5037.0836.1736.5836.582.32%322,584
Sep 23, 202435.2035.8335.0535.7535.752.08%211,823
Sep 20, 202435.7535.9834.8335.0235.02-2.29%424,259
Sep 19, 202435.0735.9334.7135.8435.844.34%387,168
Sep 18, 202434.6635.2033.9834.3534.35-0.43%176,370
Sep 17, 202434.1635.0034.0634.5034.501.00%189,631
Sep 16, 202433.6334.2633.5834.1634.162.43%206,252
Sep 13, 202432.6933.7332.6933.3533.352.87%256,888
Sep 12, 202431.5032.4731.5032.4232.423.28%174,983
Sep 11, 202431.0631.4630.6831.3931.391.59%156,322
Sep 10, 202431.6531.6530.7730.9030.90-2.65%196,329
Sep 9, 202432.1032.4131.7331.7431.74-1.21%137,195
Sep 6, 202432.5132.8032.0432.1332.13-1.38%106,195
Sep 5, 202432.5932.8232.5032.5832.580.68%132,852
Sep 4, 202432.5032.9832.2632.3632.36-0.58%218,202
Sep 3, 202433.1733.2732.4932.5532.55-3.33%313,855
Aug 30, 202433.9134.1533.3433.6733.67-0.71%120,762
Aug 29, 202433.7733.9633.4733.9133.910.38%168,966
Aug 28, 202434.4234.4233.7833.7833.78-2.54%116,993
Aug 27, 202434.5234.7734.4534.6634.660.41%126,159
Aug 26, 202434.4634.6534.0734.5234.521.08%101,241
Aug 23, 202434.0134.3533.6834.1534.151.22%274,300
Aug 22, 202434.4534.4533.4333.7433.74-2.88%174,553
Aug 21, 202434.3134.7434.2334.7434.741.55%188,078
Aug 20, 202434.7634.8034.0134.2134.21-1.89%154,349
Aug 19, 202434.5935.0834.2634.8734.871.13%172,273
Aug 16, 202434.6034.8934.0934.4834.48-0.78%231,224
Aug 15, 202434.9735.5034.7334.7534.750.58%145,532
Aug 14, 202434.3234.8234.1634.5534.55-0.06%332,929
Aug 13, 202434.3234.5833.9634.5734.570.49%208,145
Aug 12, 202434.1434.7134.0034.4034.400.97%313,678
Aug 9, 202433.9334.1833.5534.0734.070.65%174,557
Aug 8, 202433.4633.9233.3033.8533.851.84%182,492
Aug 7, 202433.7333.8533.0333.2433.24-0.06%252,566
Aug 6, 202432.5233.6232.4233.2633.262.15%231,564
Aug 5, 202431.5232.8031.0732.5632.56-1.42%373,184
Aug 2, 202433.1233.6132.6433.0333.03-1.73%322,063
Aug 1, 202434.6834.8133.2833.6133.61-3.09%405,858
Jul 31, 202434.9035.3234.0134.6834.68-2.20%828,023
Jul 30, 202435.6535.9435.3235.4635.46-1.23%212,493
Jul 29, 202436.0936.2435.6935.9035.90-0.75%167,920
Jul 26, 202436.0636.5135.5036.1736.170.56%191,844
Jul 25, 202435.5436.2435.3035.9735.971.52%138,663
Jul 24, 202435.6835.8735.2835.4335.43-1.23%130,650
Jul 23, 202436.1236.3335.5735.8735.87-0.75%144,528
Jul 22, 202435.6036.1535.4036.1436.141.35%168,507
Jul 19, 202435.7535.9435.4635.6635.66-0.94%282,523
Jul 18, 202436.6036.7035.7536.0036.00-1.34%252,371
Jul 17, 202437.1837.2036.3536.4936.49-2.56%337,255
Jul 16, 202437.5037.6437.1537.4537.450.08%273,408
Jul 15, 202437.1037.8337.0037.4237.420.11%229,980
Jul 12, 202437.4537.8437.2537.3837.380.21%103,111
Jul 11, 202437.1137.5336.9537.3037.301.06%114,161
Jul 10, 202436.5237.0636.5136.9136.911.12%83,246
Jul 9, 202437.3037.3136.5036.5036.50-2.38%151,650
Jul 8, 202437.3737.8037.3237.3937.39-0.13%85,336
Jul 5, 202438.1638.3237.2137.4437.44-1.50%145,205
Jul 3, 202437.5638.4037.5238.0138.011.47%100,598
Jul 2, 202437.0037.4636.8537.4637.461.49%215,145
Jul 1, 202437.8838.0936.7636.9136.91-1.70%137,872
Jun 28, 202437.4737.8837.3037.5537.550.70%168,634
Jun 27, 202437.0037.3636.9037.2937.290.84%245,649
Jun 26, 202436.5337.1136.3036.9836.981.12%173,741
Jun 25, 202436.9036.9036.3536.5736.57-0.89%188,343
Jun 24, 202436.8537.3036.6836.9036.900.46%135,668
Jun 21, 202436.7836.9436.4336.7336.73-0.14%209,628
Jun 20, 202436.8737.3436.7636.7836.780.03%175,589
Jun 18, 202437.5038.1135.6236.7736.77-1.95%765,810
Jun 17, 202437.6937.7537.3737.5037.50-1.00%159,835
Jun 14, 202437.6238.0237.5337.8837.88-0.16%215,587
Jun 13, 202438.2138.4037.5737.9437.94-0.68%209,954
Jun 12, 202438.5138.6638.0838.2038.200.05%255,585