Ternium S.A. (BMV:TX)
Mexico
· Delayed Price · Currency is MXN 699.00
0.00 (0.00%)
At close: Dec 3, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 6.72% | 148 |
| Nov 21, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -0.50% | 14 |
| Nov 19, 2025 | 658.30 | 658.30 | 658.30 | 658.30 | 658.30 | -1.62% | 305 |
| Nov 18, 2025 | 669.11 | 669.11 | 669.11 | 669.11 | 669.11 | -2.32% | 12 |
| Nov 12, 2025 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 3.79% | 720 |
| Nov 11, 2025 | 660.00 | 661.60 | 659.99 | 660.00 | 660.00 | 0.61% | 32 |
| Nov 10, 2025 | 652.00 | 656.00 | 651.00 | 656.00 | 656.00 | -1.32% | 3,235 |
| Nov 6, 2025 | 664.76 | 664.76 | 664.76 | 664.76 | 648.11 | -2.15% | 11 |
| Oct 31, 2025 | 679.39 | 679.39 | 679.39 | 679.39 | 662.37 | -0.38% | 6 |
| Oct 27, 2025 | 681.00 | 682.00 | 677.00 | 682.00 | 664.92 | 2.87% | 4,105 |
| Oct 23, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 646.39 | - | 150 |
| Oct 21, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 646.39 | -1.19% | 24 |
| Oct 14, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 654.19 | 0.16% | 70 |
| Oct 13, 2025 | 669.95 | 669.95 | 669.95 | 669.95 | 653.17 | 1.50% | 463 |
| Oct 9, 2025 | 673.00 | 673.00 | 660.06 | 660.06 | 643.53 | -1.92% | 145 |
| Oct 8, 2025 | 670.00 | 673.00 | 670.00 | 673.00 | 656.14 | -0.15% | 10,022 |
| Oct 6, 2025 | 675.00 | 675.00 | 674.00 | 674.00 | 657.12 | 4.33% | 1,122 |
| Oct 2, 2025 | 646.00 | 646.00 | 646.00 | 646.00 | 629.82 | 0.16% | 20,018 |
| Oct 1, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 628.85 | 0.94% | 17 |
| Sep 24, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 623.00 | 0.63% | 7,246 |
| Sep 22, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 619.10 | -2.53% | 41 |
| Sep 19, 2025 | 651.50 | 651.50 | 651.50 | 651.50 | 635.18 | -0.53% | 10 |
| Sep 17, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 638.59 | 4.79% | 545 |
| Aug 25, 2025 | 625.05 | 625.05 | 625.05 | 625.05 | 609.40 | 1.14% | 7,989 |
| Aug 19, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 602.52 | -0.32% | 12 |
| Aug 15, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 604.47 | - | 9 |
| Aug 14, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 604.47 | 5.08% | 21 |
| Aug 12, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 575.22 | 0.05% | 804 |
| Aug 11, 2025 | 589.70 | 589.70 | 589.70 | 589.70 | 574.93 | 1.67% | 321 |
| Aug 5, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 565.47 | -3.97% | 12 |
| Aug 1, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 588.87 | 0.38% | 16 |
| Jul 30, 2025 | 601.74 | 601.74 | 601.74 | 601.74 | 586.67 | 1.13% | 8,000 |
| Jul 29, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 580.10 | 1.19% | 20 |
| Jul 28, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 573.27 | - | 14 |
| Jul 24, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 573.27 | 1.37% | 6 |
| Jul 18, 2025 | 580.07 | 580.07 | 580.07 | 580.07 | 565.54 | -1.99% | 27 |
| Jul 16, 2025 | 591.87 | 591.87 | 591.87 | 591.87 | 577.05 | 0.34% | 7 |
| Jul 15, 2025 | 589.98 | 589.98 | 589.71 | 589.87 | 575.10 | -0.02% | 105 |
| Jul 14, 2025 | 589.98 | 589.98 | 589.98 | 589.98 | 575.20 | - | 85 |
| Jul 7, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 575.22 | -1.67% | 15 |
| Jul 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 584.97 | 2.56% | 22 |
| Jul 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 570.35 | 2.06% | 10 |
| Jun 30, 2025 | 573.17 | 573.17 | 573.17 | 573.17 | 558.81 | 0.20% | 166 |
| Jun 27, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 557.67 | 2.14% | 5 |
| Jun 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 545.97 | - | 6 |
| Jun 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 545.97 | -2.44% | 13 |
| Jun 17, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 559.62 | -1.03% | 13 |
| Jun 16, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 565.47 | 3.20% | 400 |
| Jun 13, 2025 | 555.50 | 562.00 | 555.50 | 562.00 | 547.92 | 1.85% | 7,310 |
| Jun 11, 2025 | 559.00 | 559.01 | 551.80 | 551.80 | 537.98 | -1.25% | 52 |
| Jun 10, 2025 | 558.55 | 558.80 | 558.00 | 558.80 | 544.80 | 0.14% | 2,907 |
| Jun 9, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 544.02 | 2.15% | 1,750 |
| Jun 6, 2025 | 546.24 | 546.24 | 546.24 | 546.24 | 532.56 | -0.14% | 163 |
| Jun 5, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 533.30 | 1.30% | 23 |
| Jun 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 526.48 | - | 12 |