Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.47	39.47	38.65	39.27	-	-2.09%	39,995
Mar 5, 2026	41.36	41.44	39.65	40.11	40.11	-3.91%	196,223
Mar 4, 2026	42.08	42.28	41.63	41.74	41.74	0.34%	126,366
Mar 3, 2026	42.61	42.61	40.01	41.60	41.60	-4.15%	235,956
Mar 2, 2026	43.41	43.80	42.62	43.40	43.40	-0.16%	329,953
Feb 27, 2026	43.15	43.78	42.99	43.47	43.47	0.46%	128,726
Feb 26, 2026	43.19	43.86	42.51	43.27	43.27	-0.57%	107,957
Feb 25, 2026	43.15	43.64	42.51	43.52	43.52	1.42%	225,705
Feb 24, 2026	43.33	43.70	42.59	42.91	42.91	-0.97%	159,793
Feb 23, 2026	43.58	44.12	43.18	43.33	43.33	-0.44%	210,331
Feb 20, 2026	43.54	44.00	43.13	43.52	43.52	0.02%	297,885
Feb 19, 2026	42.76	43.51	42.07	43.51	43.51	-0.30%	188,968
Feb 18, 2026	43.20	44.57	42.68	43.64	43.64	0.90%	390,332
Feb 17, 2026	43.07	43.41	41.95	43.25	43.25	-0.92%	313,569
Feb 13, 2026	44.15	44.70	43.63	43.65	43.65	-2.37%	510,539
Feb 12, 2026	45.25	45.57	44.07	44.71	44.71	-1.19%	445,531
Feb 11, 2026	44.53	45.32	44.09	45.25	45.25	2.33%	521,159
Feb 10, 2026	44.18	44.36	43.85	44.22	44.22	0.61%	336,233
Feb 9, 2026	43.54	44.41	43.30	43.95	43.95	1.13%	399,117
Feb 6, 2026	43.87	44.19	43.41	43.46	43.46	0.81%	223,496
Feb 5, 2026	42.87	43.41	42.57	43.11	43.11	-0.71%	222,538
Feb 4, 2026	44.63	44.95	42.94	43.42	43.42	-1.59%	186,164
Feb 3, 2026	43.40	44.62	43.28	44.12	44.12	2.65%	233,524
Feb 2, 2026	41.74	43.11	41.74	42.98	42.98	2.72%	201,255
Jan 30, 2026	42.82	43.49	41.72	41.84	41.84	-3.95%	212,248
Jan 29, 2026	43.73	44.16	42.72	43.56	43.56	0.35%	243,904
Jan 28, 2026	43.67	43.99	43.09	43.41	43.41	0.07%	276,180
Jan 27, 2026	42.30	43.49	42.30	43.38	43.38	2.31%	173,627
Jan 26, 2026	43.80	43.98	42.22	42.40	42.40	-3.22%	262,407
Jan 23, 2026	43.59	43.94	42.94	43.81	43.81	1.06%	193,024
Jan 22, 2026	43.69	44.08	43.15	43.35	43.35	-0.05%	187,692
Jan 21, 2026	43.00	43.49	42.65	43.37	43.37	2.46%	313,658
Jan 20, 2026	41.80	42.47	41.73	42.33	42.33	1.51%	274,235
Jan 16, 2026	41.66	41.89	41.12	41.70	41.70	-0.48%	201,819
Jan 15, 2026	41.96	42.20	41.72	41.90	41.90	-0.43%	152,683
Jan 14, 2026	41.72	42.30	41.53	42.08	42.08	1.25%	209,580
Jan 13, 2026	40.72	41.72	40.72	41.56	41.56	2.69%	212,736
Jan 12, 2026	40.46	40.76	39.91	40.47	40.47	1.07%	174,814
Jan 9, 2026	40.56	40.82	39.55	40.04	40.04	-0.77%	212,907
Jan 8, 2026	40.30	40.88	40.08	40.35	40.35	-0.79%	226,005
Jan 7, 2026	39.50	40.80	39.38	40.67	40.67	3.07%	232,858
Jan 6, 2026	39.05	40.12	38.84	39.46	39.46	1.36%	282,461
Jan 5, 2026	39.50	39.75	38.56	38.93	38.93	-0.51%	154,540
Jan 2, 2026	38.63	39.33	38.50	39.13	39.13	2.46%	150,979
Dec 31, 2025	38.19	38.45	37.92	38.19	38.19	0.03%	91,989
Dec 30, 2025	38.19	38.80	38.06	38.18	38.18	-0.03%	108,905
Dec 29, 2025	38.08	38.27	37.87	38.19	38.19	-0.65%	88,106
Dec 26, 2025	38.32	38.64	38.21	38.44	38.44	0.73%	64,457
Dec 24, 2025	38.41	38.51	37.86	38.16	38.16	-0.81%	92,753
Dec 23, 2025	38.55	38.74	38.30	38.47	38.47	0.03%	85,949
Dec 22, 2025	37.50	38.89	37.50	38.46	38.46	3.33%	129,310
Dec 19, 2025	38.31	38.42	37.06	37.22	37.22	-2.64%	554,236
Dec 18, 2025	38.61	38.98	37.78	38.23	38.23	-0.62%	318,727
Dec 17, 2025	37.70	38.58	37.70	38.47	38.47	1.69%	134,604
Dec 16, 2025	38.14	38.28	37.80	37.83	37.83	-1.02%	107,310
Dec 15, 2025	38.36	38.62	37.59	38.22	38.22	0.13%	97,711
Dec 12, 2025	38.67	38.71	37.79	38.17	38.17	-0.83%	116,232
Dec 11, 2025	37.81	38.82	37.80	38.49	38.49	0.97%	111,034
Dec 10, 2025	37.35	38.41	37.04	38.12	38.12	2.31%	188,482
Dec 9, 2025	37.14	37.50	37.06	37.26	37.26	-0.05%	212,412
Dec 8, 2025	38.16	38.30	36.88	37.28	37.28	-2.99%	278,151
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%	109,421
Dec 3, 2025	37.86	38.50	37.80	38.44	38.44	2.02%	125,474
Dec 2, 2025	37.25	37.76	36.90	37.68	37.68	1.21%	156,332
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%	213,723
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