Ternium S.A. (BCBA:TXR)
Argentina
· Delayed Price · Currency is ARS 16,310
-70 (-0.43%)
At close: Apr 28, 2026
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,170.00 | 16,300.00 | 16,060.00 | 16,220.00 | - | -0.98% | 1,263 |
| Apr 27, 2026 | 16,320.00 | 16,500.00 | 16,030.00 | 16,380.00 | 16,380.00 | 1.55% | 4,052 |
| Apr 24, 2026 | 15,700.00 | 16,190.00 | 15,600.00 | 16,130.00 | 16,130.00 | 2.94% | 890 |
| Apr 23, 2026 | 15,640.00 | 15,800.00 | 15,510.00 | 15,670.00 | 15,670.00 | -1.14% | 793 |
| Apr 22, 2026 | 15,610.00 | 15,920.00 | 15,610.00 | 15,850.00 | 15,850.00 | 1.54% | 1,976 |
| Apr 21, 2026 | 15,900.00 | 15,900.00 | 15,590.00 | 15,610.00 | 15,610.00 | -0.89% | 9,868 |
| Apr 20, 2026 | 15,430.00 | 15,770.00 | 15,370.00 | 15,750.00 | 15,750.00 | 1.94% | 1,593 |
| Apr 17, 2026 | 15,090.00 | 15,570.00 | 15,080.00 | 15,450.00 | 15,450.00 | 1.05% | 2,772 |
| Apr 16, 2026 | 15,540.00 | 15,560.00 | 15,100.00 | 15,290.00 | 15,290.00 | -0.97% | 29,962 |
| Apr 15, 2026 | 15,770.00 | 15,850.00 | 15,430.00 | 15,440.00 | 15,440.00 | -3.20% | 135,866 |
| Apr 14, 2026 | 15,820.00 | 16,120.00 | 15,750.00 | 15,950.00 | 15,950.00 | 1.33% | 12,353 |
| Apr 13, 2026 | 15,490.00 | 15,880.00 | 15,490.00 | 15,740.00 | 15,740.00 | 2.01% | 3,348 |
| Apr 10, 2026 | 15,020.00 | 15,600.00 | 15,020.00 | 15,430.00 | 15,430.00 | 0.92% | 1,653 |
| Apr 9, 2026 | 14,760.00 | 15,380.00 | 14,760.00 | 15,290.00 | 15,290.00 | 0.20% | 4,948 |
| Apr 8, 2026 | 14,820.00 | 15,300.00 | 14,820.00 | 15,260.00 | 15,260.00 | 3.60% | 5,267 |
| Apr 7, 2026 | 14,480.00 | 14,820.00 | 14,480.00 | 14,730.00 | 14,730.00 | 0.75% | 13,946 |
| Apr 6, 2026 | 14,910.00 | 14,910.00 | 14,430.00 | 14,620.00 | 14,620.00 | -3.31% | 13,556 |
| Apr 1, 2026 | 14,910.00 | 15,250.00 | 14,870.00 | 15,120.00 | 15,120.00 | 2.58% | 12,243 |
| Mar 31, 2026 | 14,120.00 | 14,780.00 | 14,120.00 | 14,740.00 | 14,740.00 | 3.15% | 4,619 |
| Mar 30, 2026 | 14,330.00 | 14,570.00 | 14,160.00 | 14,290.00 | 14,290.00 | 0.07% | 5,878 |
| Mar 27, 2026 | 14,180.00 | 14,400.00 | 13,870.00 | 14,280.00 | 14,280.00 | 2.29% | 8,180 |
| Mar 26, 2026 | 14,250.00 | 14,310.00 | 13,800.00 | 13,960.00 | 13,960.00 | -2.79% | 7,723 |
| Mar 25, 2026 | 14,280.00 | 14,590.00 | 14,230.00 | 14,360.00 | 14,360.00 | 1.77% | 12,342 |
| Mar 23, 2026 | 14,010.00 | 14,200.00 | 14,000.00 | 14,110.00 | 14,110.00 | 2.54% | 4,245 |
| Mar 20, 2026 | 13,730.00 | 14,080.00 | 13,610.00 | 13,760.00 | 13,760.00 | -0.86% | 3,010 |
| Mar 19, 2026 | 13,870.00 | 13,960.00 | 13,540.00 | 13,880.00 | 13,880.00 | -0.29% | 37,780 |
| Mar 18, 2026 | 13,860.00 | 14,160.00 | 13,810.00 | 13,920.00 | 13,920.00 | -0.43% | 13,444 |
| Mar 17, 2026 | 14,100.00 | 14,220.00 | 13,980.00 | 13,980.00 | 13,980.00 | -0.21% | 9,590 |
| Mar 16, 2026 | 13,850.00 | 14,100.00 | 13,810.00 | 14,010.00 | 14,010.00 | 1.08% | 4,077 |
| Mar 13, 2026 | 13,890.00 | 14,100.00 | 13,750.00 | 13,860.00 | 13,860.00 | -1.21% | 8,900 |
| Mar 12, 2026 | 14,500.00 | 14,670.00 | 13,970.00 | 14,030.00 | 14,030.00 | -3.24% | 9,122 |
| Mar 11, 2026 | 14,650.00 | 14,650.00 | 14,270.00 | 14,500.00 | 14,500.00 | -0.14% | 8,676 |
| Mar 10, 2026 | 14,550.00 | 14,650.00 | 14,380.00 | 14,520.00 | 14,520.00 | 0.14% | 5,642 |
| Mar 9, 2026 | 14,190.00 | 14,580.00 | 14,070.00 | 14,500.00 | 14,500.00 | 0.97% | 15,768 |
| Mar 6, 2026 | 14,380.00 | 14,990.00 | 14,300.00 | 14,360.00 | 14,360.00 | -1.91% | 16,056 |
| Mar 5, 2026 | 15,300.00 | 15,930.00 | 14,540.00 | 14,640.00 | 14,640.00 | -4.63% | 26,828 |
| Mar 4, 2026 | 15,200.00 | 15,880.00 | 14,750.00 | 15,350.00 | 15,350.00 | -0.39% | 20,630 |
| Mar 3, 2026 | 15,830.00 | 16,290.00 | 14,850.00 | 15,410.00 | 15,410.00 | -3.14% | 53,305 |
| Mar 2, 2026 | 15,900.00 | 16,440.00 | 15,650.00 | 15,910.00 | 15,910.00 | 0.32% | 16,381 |
| Feb 27, 2026 | 15,900.00 | 16,230.00 | 15,850.00 | 15,860.00 | 15,860.00 | -0.06% | 10,250 |
| Feb 26, 2026 | 15,620.00 | 16,270.00 | 15,620.00 | 15,870.00 | 15,870.00 | -0.56% | 11,865 |
| Feb 25, 2026 | 15,530.00 | 16,020.00 | 15,340.00 | 15,960.00 | 15,960.00 | 3.64% | 13,862 |
| Feb 24, 2026 | 15,550.00 | 15,900.00 | 15,010.00 | 15,400.00 | 15,400.00 | -1.03% | 2,799 |
| Feb 23, 2026 | 16,210.00 | 16,210.00 | 15,490.00 | 15,560.00 | 15,560.00 | -0.95% | 10,591 |
| Feb 20, 2026 | 15,580.00 | 15,990.00 | 15,580.00 | 15,710.00 | 15,710.00 | 0.83% | 13,254 |
| Feb 19, 2026 | 15,800.00 | 16,030.00 | 15,300.00 | 15,580.00 | 15,580.00 | -0.26% | 8,471 |
| Feb 18, 2026 | 15,400.00 | 16,270.00 | 15,400.00 | 15,620.00 | 15,620.00 | -3.40% | 50,627 |
| Feb 13, 2026 | 15,720.00 | 16,430.00 | 15,720.00 | 16,170.00 | 16,170.00 | -0.98% | 44,056 |
| Feb 12, 2026 | 16,710.00 | 16,710.00 | 16,150.00 | 16,330.00 | 16,330.00 | -1.33% | 20,272 |
| Feb 11, 2026 | 15,840.00 | 16,730.00 | 15,840.00 | 16,550.00 | 16,550.00 | 1.97% | 22,841 |
| Feb 10, 2026 | 15,980.00 | 16,710.00 | 15,720.00 | 16,230.00 | 16,230.00 | -0.31% | 18,193 |
| Feb 9, 2026 | 15,870.00 | 16,650.00 | 15,860.00 | 16,280.00 | 16,280.00 | 0.68% | 20,774 |
| Feb 6, 2026 | 16,240.00 | 17,130.00 | 16,160.00 | 16,170.00 | 16,170.00 | 0.25% | 939 |
| Feb 5, 2026 | 16,000.00 | 16,390.00 | 15,240.00 | 16,130.00 | 16,130.00 | -0.31% | 4,397 |
| Feb 4, 2026 | 17,000.00 | 17,000.00 | 16,060.00 | 16,180.00 | 16,180.00 | -1.22% | 3,416 |
| Feb 3, 2026 | 16,440.00 | 16,570.00 | 16,100.00 | 16,380.00 | 16,380.00 | 2.70% | 15,430 |
| Feb 2, 2026 | 15,700.00 | 16,110.00 | 15,230.00 | 15,950.00 | 15,950.00 | 0.38% | 19,883 |
| Jan 30, 2026 | 16,610.00 | 16,610.00 | 15,680.00 | 15,890.00 | 15,890.00 | -2.46% | 34,707 |
| Jan 29, 2026 | 16,340.00 | 16,670.00 | 16,150.00 | 16,290.00 | 16,290.00 | -0.55% | 35,645 |
| Jan 28, 2026 | 16,240.00 | 16,440.00 | 16,030.00 | 16,380.00 | 16,380.00 | 1.05% | 8,040 |
| Jan 27, 2026 | 16,780.00 | 16,780.00 | 16,010.00 | 16,210.00 | 16,210.00 | 0.93% | 43,133 |
| Jan 26, 2026 | 16,400.00 | 16,630.00 | 15,350.00 | 16,060.00 | 16,060.00 | -2.07% | 22,648 |
| Jan 23, 2026 | 16,250.00 | 16,590.00 | 15,930.00 | 16,400.00 | 16,400.00 | 0.37% | 14,170 |
| Jan 22, 2026 | 16,270.00 | 16,660.00 | 16,270.00 | 16,340.00 | 16,340.00 | 0.31% | 22,671 |
| Jan 21, 2026 | 15,450.00 | 16,520.00 | 15,390.00 | 16,290.00 | 16,290.00 | 1.69% | 2,897 |
| Jan 20, 2026 | 16,090.00 | 16,090.00 | 15,310.00 | 16,020.00 | 16,020.00 | 0.69% | 5,520 |
| Jan 19, 2026 | 15,540.00 | 16,730.00 | 14,850.00 | 15,910.00 | 15,910.00 | 0.95% | 1,223 |
| Jan 16, 2026 | 15,990.00 | 15,990.00 | 15,560.00 | 15,760.00 | 15,760.00 | -1.19% | 10,865 |
| Jan 15, 2026 | 15,400.00 | 16,200.00 | 15,400.00 | 15,950.00 | 15,950.00 | -0.93% | 11,072 |
| Jan 14, 2026 | 16,050.00 | 16,120.00 | 15,880.00 | 16,100.00 | 16,100.00 | 1.19% | 8,558 |
| Jan 13, 2026 | 15,460.00 | 16,000.00 | 15,460.00 | 15,910.00 | 15,910.00 | 2.98% | 13,728 |
| Jan 12, 2026 | 15,630.00 | 15,630.00 | 14,880.00 | 15,450.00 | 15,450.00 | 1.38% | 4,297 |
| Jan 9, 2026 | 16,000.00 | 16,180.00 | 15,030.00 | 15,240.00 | 15,240.00 | -2.06% | 6,440 |
| Jan 8, 2026 | 15,740.00 | 15,790.00 | 15,310.00 | 15,560.00 | 15,560.00 | - | 10,789 |
| Jan 7, 2026 | 15,400.00 | 15,620.00 | 15,100.00 | 15,560.00 | 15,560.00 | 2.71% | 22,967 |
| Jan 6, 2026 | 14,910.00 | 15,340.00 | 14,910.00 | 15,150.00 | 15,150.00 | 1.61% | 18,695 |
| Jan 5, 2026 | 15,560.00 | 15,610.00 | 14,730.00 | 14,910.00 | 14,910.00 | -0.73% | 15,075 |
| Jan 2, 2026 | 14,000.00 | 15,070.00 | 14,000.00 | 15,020.00 | 15,020.00 | 2.67% | 5,409 |
| Dec 30, 2025 | 14,860.00 | 15,080.00 | 14,010.00 | 14,630.00 | 14,630.00 | 1.11% | 470 |
| Dec 29, 2025 | 15,000.00 | 15,000.00 | 14,380.00 | 14,470.00 | 14,470.00 | -2.89% | 5,522 |
| Dec 26, 2025 | 14,530.00 | 15,600.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.55% | 3,610 |
| Dec 24, 2025 | 14,460.00 | 14,900.00 | 14,460.00 | 14,530.00 | 14,530.00 | -0.89% | 418 |
| Dec 23, 2025 | 14,400.00 | 15,170.00 | 13,700.00 | 14,660.00 | 14,660.00 | -1.87% | 2,509 |
| Dec 22, 2025 | 14,400.00 | 14,990.00 | 14,400.00 | 14,940.00 | 14,940.00 | 2.40% | 10,212 |
| Dec 19, 2025 | 14,800.00 | 14,800.00 | 14,570.00 | 14,590.00 | 14,590.00 | -0.41% | 4,488 |
| Dec 18, 2025 | 14,860.00 | 15,070.00 | 14,630.00 | 14,650.00 | 14,650.00 | -1.41% | 13,267 |
| Dec 17, 2025 | 13,690.00 | 14,900.00 | 13,690.00 | 14,860.00 | 14,860.00 | 0.75% | 3,120 |
| Dec 16, 2025 | 14,430.00 | 15,220.00 | 14,430.00 | 14,750.00 | 14,750.00 | 1.79% | 2,418 |
| Dec 15, 2025 | 15,000.00 | 15,000.00 | 14,250.00 | 14,490.00 | 14,490.00 | 0.35% | 14,435 |
| Dec 12, 2025 | 14,510.00 | 14,740.00 | 14,270.00 | 14,440.00 | 14,440.00 | -0.82% | 19,352 |
| Dec 11, 2025 | 14,190.00 | 14,830.00 | 14,150.00 | 14,560.00 | 14,560.00 | 2.97% | 1,084 |
| Dec 10, 2025 | 13,450.00 | 14,240.00 | 13,240.00 | 14,140.00 | 14,140.00 | 1.14% | 3,997 |
| Dec 9, 2025 | 13,940.00 | 14,240.00 | 13,510.00 | 13,980.00 | 13,980.00 | -3.52% | 6,129 |
| Dec 5, 2025 | 14,640.00 | 14,650.00 | 13,690.00 | 14,490.00 | 14,490.00 | -1.02% | 10,303 |
| Dec 4, 2025 | 15,140.00 | 15,140.00 | 14,400.00 | 14,640.00 | 14,640.00 | 1.53% | 13,620 |
| Dec 3, 2025 | 14,240.00 | 14,560.00 | 14,240.00 | 14,420.00 | 14,420.00 | 0.70% | 12,708 |
| Dec 2, 2025 | 14,060.00 | 14,400.00 | 14,060.00 | 14,320.00 | 14,320.00 | 1.70% | 1,250 |
| Dec 1, 2025 | 14,000.00 | 14,160.00 | 13,690.00 | 14,080.00 | 14,080.00 | 2.77% | 19,005 |
| Nov 28, 2025 | 13,970.00 | 14,120.00 | 13,340.00 | 13,700.00 | 13,700.00 | -2.07% | 1,924 |
| Nov 27, 2025 | 13,970.00 | 14,650.00 | 13,500.00 | 13,990.00 | 13,990.00 | 0.14% | 859 |