Ternium S.A. (TX)
NYSE: TX · Real-Time Price · USD
28.87
+0.35 (1.23%)
At close: Jun 6, 2025, 4:00 PM
28.87
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Ternium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.6229.0728.4328.91-1.37%131,033
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
Apr 15, 202526.9627.0426.7026.8325.24-0.96%102,527
Apr 14, 202526.8127.4226.4427.0925.482.15%281,383
Apr 11, 202526.4126.8325.4326.5224.952.67%174,553
Apr 10, 202526.1226.3524.9925.8324.30-2.23%289,202
Apr 9, 202524.5926.6824.0026.4224.857.27%394,101
Apr 8, 202527.2227.5424.3524.6323.17-7.06%517,273
Apr 7, 202526.5728.3425.9326.5024.93-6.03%437,230
Apr 4, 202528.9529.5227.8028.2026.53-5.02%357,249
Apr 3, 202530.6231.0229.6429.6927.93-5.08%341,168
Apr 2, 202530.7931.2930.7531.2829.421.26%200,328
Apr 1, 202531.1331.4330.8330.8929.06-0.87%109,740
Mar 31, 202530.7531.2130.3731.1629.310.19%149,221
Mar 28, 202531.7531.9030.9931.1029.25-2.08%137,244
Mar 27, 202531.4732.0331.2231.7629.870.09%88,203