Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	51.11	51.49	50.07	50.45	50.45	-2.11%	372,056
Nov 11, 2026	51.77	52.14	51.20	51.54	51.54	0.84%	1,103,059
Nov 10, 2026	50.88	51.54	50.59	51.11	51.11	-0.25%	433,689
Nov 9, 2026	50.34	51.30	49.87	51.24	51.24	4.23%	742,928
Nov 6, 2026	49.36	49.74	48.68	49.16	49.16	1.07%	954,602
Nov 5, 2026	51.40	51.77	47.73	48.64	48.64	-5.37%	1,181,541
Nov 4, 2026	52.48	52.48	49.01	51.40	51.40	-0.48%	1,308,778
Nov 3, 2026	52.15	52.59	51.48	51.65	51.65	-0.94%	436,660
Nov 2, 2026	53.35	53.58	52.14	52.14	52.14	-1.19%	561,978
Oct 30, 2026	53.00	53.69	52.02	52.77	52.77	-2.39%	374,104
Oct 29, 2026	53.83	54.22	53.64	54.06	54.06	0.26%	366,063
Oct 28, 2026	54.48	54.48	52.71	53.92	53.92	-1.39%	655,644
Oct 27, 2026	54.53	55.72	54.10	54.68	54.68	1.15%	489,103
Oct 26, 2026	55.84	56.20	53.02	54.06	54.06	-3.40%	982,501
Oct 23, 2026	55.36	56.35	55.34	55.96	55.96	1.08%	356,753
Oct 22, 2026	58.35	59.00	55.13	55.36	55.36	-6.04%	381,608
Oct 21, 2026	59.58	59.86	58.92	58.92	58.92	-1.29%	406,898
Oct 20, 2026	58.00	60.21	57.38	59.69	59.69	2.63%	676,479
Oct 19, 2026	57.58	58.26	56.68	58.16	58.16	1.86%	306,192
Oct 16, 2026	57.51	58.25	56.68	57.10	57.10	0.39%	415,795
Oct 15, 2026	58.36	58.54	56.69	56.88	56.88	-2.85%	598,284
Oct 14, 2026	58.41	58.75	57.42	58.55	58.55	-0.75%	385,240
Oct 13, 2026	57.91	59.12	56.95	58.99	58.99	1.81%	456,301
Oct 12, 2026	58.08	58.54	57.42	57.94	57.94	-0.41%	166,424
Oct 9, 2026	57.62	58.69	56.14	58.18	58.18	3.03%	496,755
Oct 8, 2026	56.03	57.13	56.03	56.47	56.47	0.11%	234,510
Oct 7, 2026	55.95	56.61	55.14	56.41	56.41	-0.98%	554,040
Oct 6, 2026	58.35	58.56	56.86	56.97	56.97	-1.73%	217,651
Oct 5, 2026	56.95	59.32	56.85	57.97	57.97	2.40%	617,148
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