Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.00	37.50	36.61	36.71	35.77	2.20%	306,765
Sep 25, 2024	36.48	36.48	35.78	35.92	35.00	-1.80%	174,481
Sep 24, 2024	36.50	37.08	36.17	36.58	35.64	2.32%	322,584
Sep 23, 2024	35.20	35.83	35.05	35.75	34.84	2.08%	211,823
Sep 20, 2024	35.75	35.98	34.83	35.02	34.12	-2.29%	424,259
Sep 19, 2024	35.07	35.93	34.71	35.84	34.92	4.34%	387,168
Sep 18, 2024	34.66	35.20	33.98	34.35	33.47	-0.43%	176,370
Sep 17, 2024	34.16	35.00	34.06	34.50	33.62	1.00%	189,631
Sep 16, 2024	33.63	34.26	33.58	34.16	33.29	2.43%	206,252
Sep 13, 2024	32.69	33.73	32.69	33.35	32.50	2.87%	256,888
Sep 12, 2024	31.50	32.47	31.50	32.42	31.59	3.28%	174,983
Sep 11, 2024	31.06	31.46	30.68	31.39	30.59	1.59%	156,322
Sep 10, 2024	31.65	31.65	30.77	30.90	30.11	-2.65%	196,329
Sep 9, 2024	32.10	32.41	31.73	31.74	30.93	-1.21%	137,195
Sep 6, 2024	32.51	32.80	32.04	32.13	31.31	-1.38%	106,195
Sep 5, 2024	32.59	32.82	32.50	32.58	31.75	0.68%	132,852
Sep 4, 2024	32.50	32.98	32.26	32.36	31.53	-0.58%	218,202
Sep 3, 2024	33.17	33.27	32.49	32.55	31.72	-3.33%	313,855
Aug 30, 2024	33.91	34.15	33.34	33.67	32.81	-0.71%	120,762
Aug 29, 2024	33.77	33.96	33.47	33.91	33.04	0.38%	168,966
Aug 28, 2024	34.42	34.42	33.78	33.78	32.92	-2.54%	116,993
Aug 27, 2024	34.52	34.77	34.45	34.66	33.77	0.41%	126,159
Aug 26, 2024	34.46	34.65	34.07	34.52	33.64	1.08%	101,241
Aug 23, 2024	34.01	34.35	33.68	34.15	33.28	1.22%	274,300
Aug 22, 2024	34.45	34.45	33.43	33.74	32.88	-2.88%	174,553
Aug 21, 2024	34.31	34.74	34.23	34.74	33.85	1.55%	188,078
Aug 20, 2024	34.76	34.80	34.01	34.21	33.34	-1.89%	154,349
Aug 19, 2024	34.59	35.08	34.26	34.87	33.98	1.13%	172,273
Aug 16, 2024	34.60	34.89	34.09	34.48	33.60	-0.78%	231,224
Aug 15, 2024	34.97	35.50	34.73	34.75	33.86	0.58%	145,532
Aug 14, 2024	34.32	34.82	34.16	34.55	33.67	-0.06%	332,929
Aug 13, 2024	34.32	34.58	33.96	34.57	33.69	0.49%	208,145
Aug 12, 2024	34.14	34.71	34.00	34.40	33.52	0.97%	313,678
Aug 9, 2024	33.93	34.18	33.55	34.07	33.20	0.65%	174,557
Aug 8, 2024	33.46	33.92	33.30	33.85	32.98	1.84%	182,492
Aug 7, 2024	33.73	33.85	33.03	33.24	32.39	-0.06%	252,566
Aug 6, 2024	32.52	33.62	32.42	33.26	32.41	2.15%	231,564
Aug 5, 2024	31.52	32.80	31.07	32.56	31.73	-1.42%	373,184
Aug 2, 2024	33.12	33.61	32.64	33.03	32.19	-1.73%	322,063
Aug 1, 2024	34.68	34.81	33.28	33.61	32.75	-3.09%	405,858
Jul 31, 2024	34.90	35.32	34.01	34.68	33.79	-2.20%	828,023
Jul 30, 2024	35.65	35.94	35.32	35.46	34.55	-1.23%	212,493
Jul 29, 2024	36.09	36.24	35.69	35.90	34.98	-0.75%	167,920
Jul 26, 2024	36.06	36.51	35.50	36.17	35.24	0.56%	191,844
Jul 25, 2024	35.54	36.24	35.30	35.97	35.05	1.52%	138,663
Jul 24, 2024	35.68	35.87	35.28	35.43	34.52	-1.23%	130,650
Jul 23, 2024	36.12	36.33	35.57	35.87	34.95	-0.75%	144,528
Jul 22, 2024	35.60	36.15	35.40	36.14	35.22	1.35%	168,507
Jul 19, 2024	35.75	35.94	35.46	35.66	34.75	-0.94%	282,523
Jul 18, 2024	36.60	36.70	35.75	36.00	35.08	-1.34%	252,371
Jul 17, 2024	37.18	37.20	36.35	36.49	35.56	-2.56%	337,255
Jul 16, 2024	37.50	37.64	37.15	37.45	36.49	0.08%	273,408
Jul 15, 2024	37.10	37.83	37.00	37.42	36.46	0.11%	229,980
Jul 12, 2024	37.45	37.84	37.25	37.38	36.42	0.21%	103,111
Jul 11, 2024	37.11	37.53	36.95	37.30	36.35	1.06%	114,161
Jul 10, 2024	36.52	37.06	36.51	36.91	35.97	1.12%	83,246
Jul 9, 2024	37.30	37.31	36.50	36.50	35.57	-2.38%	151,650
Jul 8, 2024	37.37	37.80	37.32	37.39	36.43	-0.13%	85,336
Jul 5, 2024	38.16	38.32	37.21	37.44	36.48	-1.50%	145,205
Jul 3, 2024	37.56	38.40	37.52	38.01	37.04	1.47%	100,598
Jul 2, 2024	37.00	37.46	36.85	37.46	36.50	1.49%	215,145