Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.17	43.21	42.53	42.67	-	-1.25%	27,244
Apr 22, 2026	42.97	43.32	42.75	43.21	43.21	1.03%	217,726
Apr 21, 2026	42.97	43.25	42.39	42.77	42.77	-0.53%	187,224
Apr 20, 2026	42.54	43.09	42.31	43.00	43.00	1.65%	286,640
Apr 17, 2026	42.52	42.89	42.07	42.30	42.30	0.28%	160,054
Apr 16, 2026	42.68	43.25	41.65	42.18	42.18	-1.17%	185,467
Apr 15, 2026	43.24	43.24	42.22	42.68	42.68	-1.23%	248,511
Apr 14, 2026	43.51	44.24	43.03	43.21	43.21	0.39%	219,249
Apr 13, 2026	42.47	43.18	42.20	43.04	43.04	2.99%	267,155
Apr 10, 2026	41.41	42.19	40.83	41.79	41.79	1.33%	145,796
Apr 9, 2026	41.18	41.55	40.56	41.24	41.24	0.10%	137,585
Apr 8, 2026	40.92	41.30	40.46	41.20	41.20	3.54%	95,204
Apr 7, 2026	39.70	39.95	39.36	39.79	39.79	0.23%	113,968
Apr 6, 2026	39.81	39.90	39.06	39.70	39.70	-0.30%	115,474
Apr 2, 2026	40.12	40.87	39.66	39.82	39.82	-2.26%	134,265
Apr 1, 2026	40.82	41.08	40.48	40.74	40.74	1.47%	165,952
Mar 31, 2026	38.82	40.24	38.06	40.15	40.15	4.34%	116,308
Mar 30, 2026	39.20	39.45	38.46	38.48	38.48	-0.72%	92,233
Mar 27, 2026	38.63	39.26	38.59	38.76	38.76	0.34%	115,228
Mar 26, 2026	38.49	39.60	38.49	38.63	38.63	-2.38%	114,907
Mar 25, 2026	39.62	39.84	39.11	39.57	39.57	1.67%	62,661
Mar 24, 2026	38.17	39.28	38.10	38.92	38.92	1.57%	250,217
Mar 23, 2026	38.21	38.96	37.96	38.32	38.32	2.24%	93,998
Mar 20, 2026	37.81	38.35	36.96	37.48	37.48	-1.08%	365,273
Mar 19, 2026	37.07	38.09	36.93	37.89	37.89	-	116,090
Mar 18, 2026	37.66	38.55	37.57	37.89	37.89	-0.47%	110,843
Mar 17, 2026	38.36	38.62	38.00	38.07	38.07	-0.18%	148,830
Mar 16, 2026	38.19	38.50	37.88	38.14	38.14	1.09%	108,816
Mar 13, 2026	38.31	38.65	37.57	37.73	37.73	-1.67%	205,786
Mar 12, 2026	39.46	39.48	38.10	38.37	38.37	-3.91%	217,717
Mar 11, 2026	39.58	40.23	39.17	39.93	39.93	0.15%	113,458
Mar 10, 2026	39.53	39.99	39.31	39.87	39.87	0.81%	134,925
Mar 9, 2026	38.48	39.65	37.83	39.55	39.55	1.10%	175,177
Mar 6, 2026	39.47	39.47	38.65	39.12	39.12	-2.47%	137,037
Mar 5, 2026	41.36	41.44	39.65	40.11	40.11	-3.91%	196,223
Mar 4, 2026	42.08	42.28	41.63	41.74	41.74	0.34%	126,366
Mar 3, 2026	42.61	42.61	40.01	41.60	41.60	-4.15%	235,956
Mar 2, 2026	43.41	43.80	42.62	43.40	43.40	-0.16%	329,953
Feb 27, 2026	43.15	43.78	42.99	43.47	43.47	0.46%	128,726
Feb 26, 2026	43.19	43.86	42.51	43.27	43.27	-0.57%	107,957
Feb 25, 2026	43.15	43.64	42.51	43.52	43.52	1.42%	225,705
Feb 24, 2026	43.33	43.70	42.59	42.91	42.91	-0.97%	159,793
Feb 23, 2026	43.58	44.12	43.18	43.33	43.33	-0.44%	210,331
Feb 20, 2026	43.54	44.00	43.13	43.52	43.52	0.02%	297,885
Feb 19, 2026	42.76	43.51	42.07	43.51	43.51	-0.30%	188,968
Feb 18, 2026	43.20	44.57	42.68	43.64	43.64	0.90%	390,332
Feb 17, 2026	43.07	43.41	41.95	43.25	43.25	-0.92%	313,569
Feb 13, 2026	44.15	44.70	43.63	43.65	43.65	-2.37%	510,539
Feb 12, 2026	45.25	45.57	44.07	44.71	44.71	-1.19%	445,531
Feb 11, 2026	44.53	45.32	44.09	45.25	45.25	2.33%	521,159