Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	55.83	56.79	55.43	56.61	56.61	2.37%	398,001
Oct 1, 2026	53.80	55.68	53.56	55.30	55.30	1.84%	389,307
Sep 30, 2026	54.10	54.71	53.60	54.30	54.30	1.59%	459,725
Sep 29, 2026	54.33	54.33	53.22	53.45	53.45	-1.87%	378,420
Sep 28, 2026	54.41	55.15	53.72	54.47	54.47	-1.61%	266,629
Sep 25, 2026	55.61	56.18	54.87	55.36	55.36	-0.31%	249,961
Sep 24, 2026	55.70	56.29	55.35	55.53	55.53	-0.82%	326,979
Sep 23, 2026	55.98	56.56	55.68	55.99	55.99	-0.78%	367,386
Sep 22, 2026	57.15	57.15	56.16	56.43	56.43	-0.72%	581,195
Sep 21, 2026	57.49	57.60	56.31	56.84	56.84	-0.68%	453,702
Sep 18, 2026	57.54	57.54	56.55	57.23	57.23	-1.48%	383,258
Sep 17, 2026	57.79	58.12	57.28	58.09	58.09	1.95%	481,415
Sep 16, 2026	57.81	58.00	56.02	56.98	56.98	-0.47%	305,477
Sep 15, 2026	56.38	57.34	55.89	57.25	57.25	2.31%	504,673
Sep 14, 2026	56.90	57.02	55.75	55.96	55.96	-3.35%	535,125
Sep 11, 2026	58.11	58.11	57.30	57.90	57.90	0.50%	314,348
Sep 10, 2026	57.44	57.94	56.81	57.61	57.61	-0.86%	395,606
Sep 9, 2026	58.42	58.56	57.76	58.11	58.11	0.02%	283,918
Sep 8, 2026	58.03	58.73	57.94	58.10	58.10	0.17%	377,536
Sep 4, 2026	58.33	58.50	57.33	58.00	58.00	0.03%	496,177
Sep 3, 2026	57.73	58.19	56.54	57.98	57.98	1.95%	970,190
Sep 2, 2026	56.17	57.44	55.35	56.87	56.87	2.16%	711,934
Sep 1, 2026	54.76	56.08	53.93	55.67	55.67	1.55%	1,013,947
Aug 31, 2026	55.26	55.54	54.59	54.82	54.82	-0.04%	266,015
Aug 28, 2026	55.97	56.30	54.49	54.84	54.84	-1.77%	242,172
Aug 27, 2026	55.25	55.89	54.64	55.83	55.83	1.27%	545,818
Aug 26, 2026	55.20	56.23	54.86	55.13	55.13	-0.13%	330,714
Aug 25, 2026	55.91	55.91	54.42	55.20	55.20	0.16%	629,575
Aug 24, 2026	55.90	56.75	54.72	55.11	55.11	-0.61%	578,551
Aug 21, 2026	56.09	58.24	55.13	55.45	55.45	2.29%	920,790
Aug 20, 2026	53.44	54.59	53.19	54.21	54.21	0.39%	599,518
Aug 19, 2026	54.41	55.57	52.88	54.00	54.00	0.58%	932,302
Aug 18, 2026	54.27	54.43	53.50	53.69	53.69	-1.21%	163,840
Aug 17, 2026	53.73	54.56	53.01	54.35	54.35	1.00%	433,711
Aug 14, 2026	54.35	54.73	53.75	53.81	53.81	-0.87%	345,401
Aug 13, 2026	54.69	55.24	54.07	54.28	54.28	-1.11%	309,543
Aug 12, 2026	55.26	55.63	54.24	54.89	54.89	0.37%	376,806
Aug 11, 2026	55.13	55.66	54.26	54.69	54.69	-0.20%	1,105,178
Aug 10, 2026	54.00	55.26	53.68	54.80	54.80	1.67%	885,585
Aug 7, 2026	52.51	54.38	52.26	53.90	53.90	3.87%	941,081
Aug 6, 2026	53.70	53.70	51.81	51.89	51.89	-3.39%	789,082
Aug 5, 2026	51.45	53.98	51.44	53.71	53.71	6.69%	1,618,236
Aug 4, 2026	50.00	51.19	50.00	50.34	50.34	1.21%	1,095,308
Aug 3, 2026	49.61	49.92	48.05	49.74	49.74	1.02%	766,323
Jul 31, 2026	49.15	49.61	48.61	49.24	49.24	0.26%	468,637
Jul 30, 2026	48.66	49.20	48.26	49.11	49.11	2.18%	306,219
Jul 29, 2026	49.44	49.49	47.28	48.06	48.06	-2.57%	518,082
Jul 28, 2026	47.60	50.14	47.54	49.33	49.33	3.33%	858,547
Jul 27, 2026	47.34	47.74	46.75	47.74	47.74	0.93%	978,565
Jul 24, 2026	47.33	47.51	46.64	47.30	47.30	0.34%	590,108