Ternium S.A. (TX)
NYSE: TX · Real-Time Price · USD
38.43
-0.17 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.80 | 39.00 | 38.24 | 38.43 | 38.43 | -0.44% | 200,381 |
| Dec 4, 2025 | 38.44 | 38.81 | 38.13 | 38.60 | 38.60 | 0.42% | 109,406 |
| Dec 3, 2025 | 37.86 | 38.50 | 37.80 | 38.44 | 38.44 | 2.02% | 125,463 |
| Dec 2, 2025 | 37.25 | 37.76 | 36.90 | 37.68 | 37.68 | 1.21% | 156,302 |
| Dec 1, 2025 | 36.83 | 37.42 | 36.83 | 37.23 | 37.23 | 1.09% | 157,915 |
| Nov 28, 2025 | 36.55 | 36.86 | 36.48 | 36.83 | 36.83 | 0.74% | 74,408 |
| Nov 26, 2025 | 35.95 | 36.76 | 35.95 | 36.56 | 36.56 | 1.95% | 164,253 |
| Nov 25, 2025 | 35.61 | 36.16 | 35.41 | 35.86 | 35.86 | 1.36% | 134,562 |
| Nov 24, 2025 | 35.97 | 36.00 | 35.12 | 35.38 | 35.38 | -1.48% | 213,355 |
| Nov 21, 2025 | 35.22 | 36.08 | 35.18 | 35.91 | 35.91 | 1.84% | 122,124 |
| Nov 20, 2025 | 35.92 | 36.38 | 35.25 | 35.26 | 35.26 | -1.34% | 86,212 |
| Nov 19, 2025 | 36.20 | 36.45 | 35.48 | 35.74 | 35.74 | -0.78% | 258,646 |
| Nov 18, 2025 | 36.09 | 36.34 | 35.75 | 36.02 | 36.02 | -0.19% | 90,933 |
| Nov 17, 2025 | 36.20 | 36.76 | 35.97 | 36.09 | 36.09 | -0.66% | 118,057 |
| Nov 14, 2025 | 35.88 | 36.71 | 35.56 | 36.33 | 36.33 | 0.03% | 78,652 |
| Nov 13, 2025 | 36.99 | 37.60 | 36.22 | 36.32 | 36.32 | -1.55% | 106,715 |
| Nov 12, 2025 | 35.90 | 37.57 | 35.90 | 36.89 | 36.89 | 3.19% | 254,482 |
| Nov 11, 2025 | 35.98 | 36.18 | 35.52 | 35.75 | 35.75 | -0.08% | 112,983 |
| Nov 10, 2025 | 35.75 | 35.83 | 35.20 | 35.78 | 35.78 | -1.41% | 215,853 |
| Nov 7, 2025 | 35.63 | 36.54 | 35.53 | 36.29 | 35.39 | 1.85% | 201,119 |
| Nov 6, 2025 | 36.32 | 36.55 | 35.54 | 35.63 | 34.75 | -0.83% | 165,651 |
| Nov 5, 2025 | 35.51 | 35.99 | 35.34 | 35.93 | 35.04 | 1.18% | 190,446 |
| Nov 4, 2025 | 35.44 | 35.87 | 35.15 | 35.51 | 34.63 | -1.25% | 413,869 |
| Nov 3, 2025 | 36.02 | 36.03 | 35.30 | 35.96 | 35.07 | -0.19% | 253,315 |
| Oct 31, 2025 | 35.30 | 36.20 | 35.01 | 36.03 | 35.14 | 1.78% | 241,191 |
| Oct 30, 2025 | 35.06 | 35.54 | 34.60 | 35.40 | 34.52 | -1.23% | 460,883 |
| Oct 29, 2025 | 36.12 | 37.23 | 33.01 | 35.84 | 34.95 | -5.36% | 1,258,687 |
| Oct 28, 2025 | 37.50 | 38.15 | 37.30 | 37.87 | 36.93 | 1.09% | 192,636 |
| Oct 27, 2025 | 36.78 | 37.78 | 36.56 | 37.46 | 36.53 | 3.62% | 386,314 |
| Oct 24, 2025 | 36.17 | 36.70 | 36.09 | 36.15 | 35.25 | -0.30% | 119,714 |
| Oct 23, 2025 | 35.94 | 36.54 | 35.90 | 36.26 | 35.36 | 1.85% | 151,664 |
| Oct 22, 2025 | 35.68 | 36.47 | 35.32 | 35.60 | 34.72 | -0.36% | 115,889 |
| Oct 21, 2025 | 35.87 | 36.47 | 35.67 | 35.73 | 34.84 | -1.52% | 149,458 |
| Oct 20, 2025 | 35.93 | 36.48 | 35.78 | 36.28 | 35.38 | 2.20% | 169,910 |
| Oct 17, 2025 | 35.12 | 35.84 | 35.03 | 35.50 | 34.62 | 0.54% | 185,658 |
| Oct 16, 2025 | 36.40 | 36.45 | 35.15 | 35.31 | 34.43 | -2.86% | 202,750 |
| Oct 15, 2025 | 36.50 | 37.12 | 36.19 | 36.35 | 35.45 | 0.19% | 197,837 |
| Oct 14, 2025 | 36.09 | 36.79 | 35.54 | 36.28 | 35.38 | -0.33% | 147,669 |
| Oct 13, 2025 | 36.09 | 36.46 | 35.68 | 36.40 | 35.50 | 3.38% | 88,443 |
| Oct 10, 2025 | 36.05 | 36.60 | 35.05 | 35.21 | 34.34 | -2.30% | 117,897 |
| Oct 9, 2025 | 37.16 | 37.31 | 36.03 | 36.04 | 35.15 | -2.46% | 194,665 |
| Oct 8, 2025 | 36.53 | 37.21 | 36.15 | 36.95 | 36.03 | 2.35% | 241,613 |
| Oct 7, 2025 | 36.14 | 36.38 | 36.00 | 36.10 | 35.20 | -0.03% | 184,472 |
| Oct 6, 2025 | 36.31 | 36.94 | 35.85 | 36.11 | 35.21 | - | 282,506 |
| Oct 3, 2025 | 35.31 | 36.48 | 35.29 | 36.11 | 35.21 | 2.29% | 272,082 |
| Oct 2, 2025 | 35.36 | 35.69 | 35.12 | 35.30 | 34.42 | -0.17% | 216,365 |
| Oct 1, 2025 | 34.82 | 35.58 | 34.49 | 35.36 | 34.48 | 1.81% | 239,747 |
| Sep 30, 2025 | 34.36 | 35.04 | 34.27 | 34.73 | 33.87 | 0.61% | 194,176 |
| Sep 29, 2025 | 34.69 | 34.98 | 34.27 | 34.52 | 33.66 | 0.12% | 148,151 |
| Sep 26, 2025 | 34.74 | 34.75 | 34.08 | 34.48 | 33.62 | -0.66% | 175,984 |
| Sep 25, 2025 | 34.49 | 34.98 | 34.00 | 34.71 | 33.85 | 0.78% | 120,795 |
| Sep 24, 2025 | 34.26 | 34.79 | 33.90 | 34.44 | 33.59 | 0.91% | 196,492 |
| Sep 23, 2025 | 34.11 | 34.78 | 33.83 | 34.13 | 33.28 | - | 135,009 |
| Sep 22, 2025 | 35.26 | 35.26 | 34.13 | 34.13 | 33.28 | -3.01% | 197,591 |
| Sep 19, 2025 | 35.50 | 35.52 | 34.74 | 35.19 | 34.32 | 0.09% | 344,302 |
| Sep 18, 2025 | 35.45 | 35.49 | 35.04 | 35.16 | 34.29 | -0.82% | 165,411 |
| Sep 17, 2025 | 35.20 | 36.10 | 35.19 | 35.45 | 34.57 | 0.14% | 187,216 |
| Sep 16, 2025 | 35.00 | 35.49 | 34.73 | 35.40 | 34.52 | 1.75% | 105,356 |
| Sep 15, 2025 | 34.68 | 35.00 | 34.45 | 34.79 | 33.93 | 0.49% | 109,207 |
| Sep 12, 2025 | 35.04 | 35.14 | 34.50 | 34.62 | 33.76 | -1.06% | 327,783 |
| Sep 11, 2025 | 34.15 | 35.11 | 34.10 | 34.99 | 34.12 | 2.64% | 133,192 |
| Sep 10, 2025 | 33.58 | 34.39 | 33.58 | 34.09 | 33.24 | 1.49% | 162,765 |
| Sep 9, 2025 | 34.53 | 34.53 | 33.56 | 33.59 | 32.76 | -2.10% | 97,922 |
| Sep 8, 2025 | 34.62 | 34.62 | 33.75 | 34.31 | 33.46 | -0.78% | 242,395 |
| Sep 5, 2025 | 33.90 | 34.83 | 33.90 | 34.58 | 33.72 | 2.34% | 137,774 |
| Sep 4, 2025 | 33.78 | 33.89 | 33.30 | 33.79 | 32.95 | 0.06% | 110,505 |
| Sep 3, 2025 | 33.42 | 33.82 | 33.13 | 33.77 | 32.93 | 1.47% | 168,723 |
| Sep 2, 2025 | 32.79 | 33.35 | 32.11 | 33.28 | 32.45 | 0.36% | 209,966 |
| Aug 29, 2025 | 33.05 | 33.41 | 32.90 | 33.16 | 32.34 | 0.09% | 177,242 |
| Aug 28, 2025 | 32.69 | 33.24 | 32.53 | 33.13 | 32.31 | 1.91% | 153,065 |
| Aug 27, 2025 | 32.93 | 33.11 | 32.24 | 32.51 | 31.70 | -1.96% | 254,993 |
| Aug 26, 2025 | 33.52 | 33.64 | 32.90 | 33.16 | 32.34 | -1.07% | 161,369 |
| Aug 25, 2025 | 33.16 | 33.83 | 33.02 | 33.52 | 32.69 | 1.24% | 151,920 |
| Aug 22, 2025 | 32.44 | 33.34 | 32.44 | 33.11 | 32.29 | 2.48% | 140,629 |
| Aug 21, 2025 | 31.79 | 32.41 | 31.64 | 32.31 | 31.51 | 1.22% | 121,236 |
| Aug 20, 2025 | 32.39 | 32.50 | 31.75 | 31.92 | 31.13 | -1.48% | 289,327 |
| Aug 19, 2025 | 32.96 | 33.15 | 32.22 | 32.40 | 31.60 | -1.16% | 372,014 |
| Aug 18, 2025 | 32.50 | 33.13 | 32.33 | 32.78 | 31.97 | 1.02% | 184,910 |
| Aug 15, 2025 | 32.50 | 33.20 | 32.42 | 32.45 | 31.65 | 0.65% | 208,113 |
| Aug 14, 2025 | 32.08 | 32.34 | 31.44 | 32.24 | 31.44 | -2.63% | 166,825 |
| Aug 13, 2025 | 32.34 | 33.11 | 32.02 | 33.11 | 32.29 | 2.38% | 202,303 |
| Aug 12, 2025 | 32.01 | 32.44 | 31.65 | 32.34 | 31.54 | 1.83% | 108,355 |
| Aug 11, 2025 | 32.09 | 32.24 | 31.46 | 31.76 | 30.97 | -0.75% | 149,747 |
| Aug 8, 2025 | 31.47 | 32.11 | 31.35 | 32.00 | 31.21 | 2.37% | 189,880 |
| Aug 7, 2025 | 31.60 | 31.75 | 31.05 | 31.26 | 30.48 | 0.45% | 155,482 |
| Aug 6, 2025 | 31.05 | 31.29 | 30.58 | 31.12 | 30.35 | 0.42% | 154,063 |
| Aug 5, 2025 | 30.75 | 31.08 | 30.44 | 30.99 | 30.22 | 0.94% | 185,011 |
| Aug 4, 2025 | 32.01 | 32.23 | 30.64 | 30.70 | 29.94 | -3.91% | 193,738 |
| Aug 1, 2025 | 32.27 | 32.40 | 31.62 | 31.95 | 31.16 | -1.93% | 212,041 |
| Jul 31, 2025 | 32.17 | 32.88 | 31.08 | 32.58 | 31.77 | -0.21% | 702,326 |
| Jul 30, 2025 | 32.52 | 33.24 | 31.20 | 32.65 | 31.84 | 3.42% | 594,240 |
| Jul 29, 2025 | 31.61 | 31.90 | 31.06 | 31.57 | 30.79 | -0.57% | 437,715 |
| Jul 28, 2025 | 31.35 | 31.77 | 31.21 | 31.75 | 30.96 | -0.16% | 261,100 |
| Jul 25, 2025 | 31.26 | 31.83 | 30.83 | 31.80 | 31.01 | 1.18% | 140,447 |
| Jul 24, 2025 | 31.76 | 31.80 | 31.22 | 31.43 | 30.65 | -1.29% | 221,371 |
| Jul 23, 2025 | 31.75 | 32.30 | 31.68 | 31.84 | 31.05 | 0.63% | 140,152 |
| Jul 22, 2025 | 31.32 | 31.74 | 31.08 | 31.64 | 30.86 | 1.41% | 137,163 |
| Jul 21, 2025 | 29.98 | 31.37 | 29.98 | 31.20 | 30.43 | 2.77% | 145,964 |
| Jul 18, 2025 | 30.84 | 30.85 | 30.26 | 30.36 | 29.61 | -1.04% | 79,728 |
| Jul 17, 2025 | 30.63 | 31.18 | 30.43 | 30.68 | 29.92 | -0.65% | 153,655 |