Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	46.55	47.72	46.50	47.14	47.14	1.92%	839,262
Jul 22, 2026	44.91	46.58	44.85	46.25	46.25	3.14%	1,641,580
Jul 21, 2026	45.08	45.23	44.53	44.84	44.84	0.74%	383,234
Jul 20, 2026	44.86	45.29	44.07	44.51	44.51	-0.43%	357,714
Jul 17, 2026	43.54	45.05	43.54	44.70	44.70	1.15%	312,629
Jul 16, 2026	44.57	44.81	44.02	44.19	44.19	-1.67%	520,651
Jul 15, 2026	45.01	45.43	44.65	44.94	44.94	0.36%	635,233
Jul 14, 2026	45.51	46.11	44.71	44.78	44.78	-0.11%	585,717
Jul 13, 2026	44.39	45.29	44.28	44.83	44.83	1.20%	861,546
Jul 10, 2026	43.52	44.79	43.52	44.30	44.30	2.03%	480,645
Jul 9, 2026	43.75	44.11	43.25	43.42	43.42	1.24%	500,510
Jul 8, 2026	42.11	43.08	41.22	42.89	42.89	0.33%	701,204
Jul 7, 2026	42.86	43.34	42.07	42.75	42.75	0.75%	546,131
Jul 6, 2026	41.74	43.04	41.51	42.43	42.43	1.63%	841,818
Jul 2, 2026	42.13	42.60	41.44	41.75	41.75	0.48%	270,780
Jul 1, 2026	42.28	42.97	41.30	41.55	41.55	-2.69%	768,349
Jun 30, 2026	43.81	44.24	42.58	42.70	42.70	-1.88%	402,602
Jun 29, 2026	44.42	44.42	43.21	43.52	43.52	-2.07%	329,013
Jun 26, 2026	45.01	45.28	44.08	44.44	44.44	-2.05%	307,905
Jun 25, 2026	45.52	45.88	45.00	45.37	45.37	0.91%	146,093
Jun 24, 2026	44.99	45.78	44.69	44.96	44.96	-0.88%	488,956
Jun 23, 2026	45.55	45.93	45.00	45.36	45.36	-2.72%	222,558
Jun 22, 2026	46.53	47.55	45.57	46.63	46.63	0.71%	368,262
Jun 18, 2026	47.52	48.11	46.18	46.30	46.30	-2.51%	351,254
Jun 17, 2026	49.00	49.47	47.13	47.49	47.49	-3.20%	448,626
Jun 16, 2026	50.00	50.90	49.06	49.06	49.06	-1.72%	480,442
Jun 15, 2026	49.70	51.00	49.70	49.92	49.92	0.75%	625,848
Jun 12, 2026	48.84	50.06	48.72	49.55	49.55	1.93%	759,495
Jun 11, 2026	47.85	48.83	47.54	48.61	48.61	2.92%	905,993
Jun 10, 2026	47.98	48.98	47.16	47.23	47.23	-1.62%	219,646
Jun 9, 2026	48.29	49.00	47.16	48.01	48.01	0.65%	484,190
Jun 8, 2026	48.46	48.56	47.44	47.70	47.70	-0.67%	225,146
Jun 5, 2026	49.41	50.00	47.46	48.02	48.02	-4.19%	309,716
Jun 4, 2026	49.42	50.31	49.15	50.12	50.12	0.60%	589,916
Jun 3, 2026	50.86	50.98	49.73	49.82	49.82	-2.77%	279,797
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