Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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