Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.72	43.41	42.66	43.35	-	0.84%	203,281
Apr 27, 2026	43.42	43.65	42.99	42.99	42.99	-0.76%	539,672
Apr 24, 2026	42.80	43.32	42.27	43.32	43.32	2.15%	327,289
Apr 23, 2026	43.17	43.21	42.04	42.41	42.41	-1.85%	238,374
Apr 22, 2026	42.97	43.32	42.75	43.21	43.21	1.03%	217,726
Apr 21, 2026	42.97	43.25	42.39	42.77	42.77	-0.53%	187,224
Apr 20, 2026	42.54	43.09	42.31	43.00	43.00	1.65%	286,640
Apr 17, 2026	42.52	42.89	42.07	42.30	42.30	0.28%	160,054
Apr 16, 2026	42.68	43.25	41.65	42.18	42.18	-1.17%	185,467
Apr 15, 2026	43.24	43.24	42.22	42.68	42.68	-1.23%	248,511
Apr 14, 2026	43.51	44.24	43.03	43.21	43.21	0.39%	219,249
Apr 13, 2026	42.47	43.18	42.20	43.04	43.04	2.99%	267,155
Apr 10, 2026	41.41	42.19	40.83	41.79	41.79	1.33%	145,796
Apr 9, 2026	41.18	41.55	40.56	41.24	41.24	0.10%	137,585
Apr 8, 2026	40.92	41.30	40.46	41.20	41.20	3.54%	95,204
Apr 7, 2026	39.70	39.95	39.36	39.79	39.79	0.23%	113,968
Apr 6, 2026	39.81	39.90	39.06	39.70	39.70	-0.30%	115,474
Apr 2, 2026	40.12	40.87	39.66	39.82	39.82	-2.26%	134,265
Apr 1, 2026	40.82	41.08	40.48	40.74	40.74	1.47%	165,952
Mar 31, 2026	38.82	40.24	38.06	40.15	40.15	4.34%	116,308
Mar 30, 2026	39.20	39.45	38.46	38.48	38.48	-0.72%	92,233
Mar 27, 2026	38.63	39.26	38.59	38.76	38.76	0.34%	115,228
Mar 26, 2026	38.49	39.60	38.49	38.63	38.63	-2.38%	114,907
Mar 25, 2026	39.62	39.84	39.11	39.57	39.57	1.67%	62,661
Mar 24, 2026	38.17	39.28	38.10	38.92	38.92	1.57%	250,217
Mar 23, 2026	38.21	38.96	37.96	38.32	38.32	2.24%	93,998
Mar 20, 2026	37.81	38.35	36.96	37.48	37.48	-1.08%	365,273
Mar 19, 2026	37.07	38.09	36.93	37.89	37.89	-	116,090
Mar 18, 2026	37.66	38.55	37.57	37.89	37.89	-0.47%	110,843
Mar 17, 2026	38.36	38.62	38.00	38.07	38.07	-0.18%	148,830
Mar 16, 2026	38.19	38.50	37.88	38.14	38.14	1.09%	108,816
Mar 13, 2026	38.31	38.65	37.57	37.73	37.73	-1.67%	205,786
Mar 12, 2026	39.46	39.48	38.10	38.37	38.37	-3.91%	217,717
Mar 11, 2026	39.58	40.23	39.17	39.93	39.93	0.15%	113,458
Mar 10, 2026	39.53	39.99	39.31	39.87	39.87	0.81%	134,925
Mar 9, 2026	38.48	39.65	37.83	39.55	39.55	1.10%	175,177
Mar 6, 2026	39.47	39.47	38.65	39.12	39.12	-2.47%	137,037
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