Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	50.86	50.98	50.17	50.34	-	-1.76%	25,973
Jun 2, 2026	49.66	51.73	49.48	51.24	51.24	4.40%	1,286,634
Jun 1, 2026	48.00	49.42	47.32	49.08	49.08	1.72%	746,920
May 29, 2026	49.16	49.16	48.01	48.25	48.25	-1.61%	468,672
May 28, 2026	49.48	49.61	48.68	49.04	49.04	-1.27%	477,226
May 27, 2026	49.13	49.85	48.63	49.67	49.67	0.53%	843,348
May 26, 2026	47.95	50.59	47.95	49.41	49.41	5.15%	1,012,684
May 22, 2026	45.56	47.25	45.45	46.99	46.99	4.84%	837,146
May 21, 2026	44.50	45.21	44.04	44.82	44.82	0.58%	400,376
May 20, 2026	43.63	44.65	43.38	44.56	44.56	5.62%	699,580
May 19, 2026	42.47	42.53	41.50	42.19	42.19	-1.54%	231,298
May 18, 2026	42.98	43.85	42.50	42.85	42.85	0.16%	176,576
May 15, 2026	43.00	43.41	42.00	42.78	42.78	-3.15%	210,939
May 14, 2026	44.45	44.48	43.65	44.17	44.17	-0.20%	184,948
May 13, 2026	45.74	46.43	45.28	45.56	44.26	0.13%	466,431
May 12, 2026	45.63	45.94	44.84	45.50	44.20	-1.13%	559,274
May 11, 2026	47.03	47.34	45.97	46.02	44.71	-1.92%	306,377
May 8, 2026	46.57	46.93	45.99	46.92	45.58	1.51%	90,312
May 7, 2026	48.34	48.34	45.97	46.22	44.90	-4.54%	248,064
May 6, 2026	45.33	49.69	45.31	48.42	47.04	9.77%	1,111,014
May 5, 2026	43.19	44.44	43.13	44.11	42.85	3.16%	335,994
May 4, 2026	43.28	43.45	42.55	42.76	41.54	-1.45%	158,903
May 1, 2026	43.65	44.07	43.21	43.39	42.15	-1.23%	137,363
Apr 30, 2026	43.21	44.23	42.35	43.93	42.68	2.74%	684,406
Apr 29, 2026	43.25	43.38	42.49	42.76	41.54	-1.47%	371,002
Apr 28, 2026	42.91	43.45	42.50	43.40	42.16	0.95%	263,734
Apr 27, 2026	43.42	43.65	42.99	42.99	41.76	-0.76%	539,672
Apr 24, 2026	42.80	43.32	42.27	43.32	42.08	2.15%	327,289
Apr 23, 2026	43.17	43.21	42.04	42.41	41.20	-1.85%	238,374
Apr 22, 2026	42.97	43.32	42.75	43.21	41.98	1.03%	217,727
Apr 21, 2026	42.97	43.25	42.39	42.77	41.55	-0.53%	187,249
Apr 20, 2026	42.54	43.09	42.31	43.00	41.77	1.65%	286,642
Apr 17, 2026	42.52	42.89	42.07	42.30	41.09	0.28%	160,064
Apr 16, 2026	42.68	43.25	41.65	42.18	40.98	-1.17%	185,467
Apr 15, 2026	43.24	43.24	42.22	42.68	41.46	-1.23%	250,675
Apr 14, 2026	43.51	44.24	43.03	43.21	41.98	0.39%	221,763
Apr 13, 2026	42.47	43.18	42.20	43.04	41.81	2.99%	269,992
Apr 10, 2026	41.41	42.19	40.83	41.79	40.60	1.33%	148,032
Apr 9, 2026	41.18	41.55	40.56	41.24	40.06	0.10%	139,050
Apr 8, 2026	40.92	41.30	40.46	41.20	40.02	3.54%	95,578
Apr 7, 2026	39.70	39.95	39.36	39.79	38.65	0.23%	114,437
Apr 6, 2026	39.81	39.90	39.06	39.70	38.57	-0.30%	115,474
Apr 2, 2026	40.12	40.87	39.66	39.82	38.68	-2.26%	136,572
Apr 1, 2026	40.82	41.08	40.48	40.74	39.58	1.47%	168,452
Mar 31, 2026	38.82	40.24	38.06	40.15	39.00	4.34%	116,308
Mar 30, 2026	39.20	39.45	38.46	38.48	37.38	-0.72%	93,448
Mar 27, 2026	38.63	39.26	38.59	38.76	37.65	0.34%	115,228
Mar 26, 2026	38.49	39.60	38.49	38.63	37.53	-2.38%	114,907
Mar 25, 2026	39.62	39.84	39.11	39.57	38.44	1.67%	63,745
Mar 24, 2026	38.17	39.28	38.10	38.92	37.81	1.57%	250,217