Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.01	45.28	44.08	44.44	44.44	-2.05%	307,905
Jun 25, 2026	45.52	45.88	45.00	45.37	45.37	0.91%	146,093
Jun 24, 2026	44.99	45.78	44.69	44.96	44.96	-0.88%	488,956
Jun 23, 2026	45.55	45.93	45.00	45.36	45.36	-2.72%	222,558
Jun 22, 2026	46.53	47.55	45.57	46.63	46.63	0.71%	368,262
Jun 18, 2026	47.52	48.11	46.18	46.30	46.30	-2.51%	351,254
Jun 17, 2026	49.00	49.47	47.13	47.49	47.49	-3.20%	448,626
Jun 16, 2026	50.00	50.90	49.06	49.06	49.06	-1.72%	480,442
Jun 15, 2026	49.70	51.00	49.70	49.92	49.92	0.75%	625,848
Jun 12, 2026	48.84	50.06	48.72	49.55	49.55	1.93%	759,495
Jun 11, 2026	47.85	48.83	47.54	48.61	48.61	2.92%	905,993
Jun 10, 2026	47.98	48.98	47.16	47.23	47.23	-1.62%	219,646
Jun 9, 2026	48.29	49.00	47.16	48.01	48.01	0.65%	484,190
Jun 8, 2026	48.46	48.56	47.44	47.70	47.70	-0.67%	225,146
Jun 5, 2026	49.41	50.00	47.46	48.02	48.02	-4.19%	309,716
Jun 4, 2026	49.42	50.31	49.15	50.12	50.12	0.60%	589,916
Jun 3, 2026	50.86	50.98	49.73	49.82	49.82	-2.77%	279,797
Jun 2, 2026	49.66	51.73	49.48	51.24	51.24	4.40%	1,286,634
Jun 1, 2026	48.00	49.42	47.32	49.08	49.08	1.72%	746,920
May 29, 2026	49.16	49.16	48.01	48.25	48.25	-1.61%	468,672
May 28, 2026	49.48	49.61	48.68	49.04	49.04	-1.27%	477,226
May 27, 2026	49.13	49.85	48.63	49.67	49.67	0.53%	843,348
May 26, 2026	47.95	50.59	47.95	49.41	49.41	5.15%	1,012,684
May 22, 2026	45.56	47.25	45.45	46.99	46.99	4.84%	837,146
May 21, 2026	44.50	45.21	44.04	44.82	44.82	0.58%	400,376
May 20, 2026	43.63	44.65	43.38	44.56	44.56	5.62%	699,580
May 19, 2026	42.47	42.53	41.50	42.19	42.19	-1.54%	231,298
May 18, 2026	42.98	43.85	42.50	42.85	42.85	0.16%	176,576
May 15, 2026	43.00	43.41	42.00	42.78	42.78	-3.15%	210,939
May 14, 2026	44.45	44.48	43.65	44.17	44.17	-0.20%	184,948
May 13, 2026	45.74	46.43	45.28	45.56	44.26	0.13%	466,431
May 12, 2026	45.63	45.94	44.84	45.50	44.20	-1.13%	559,274
May 11, 2026	47.03	47.34	45.97	46.02	44.71	-1.92%	306,377
May 8, 2026	46.57	46.93	45.99	46.92	45.58	1.51%	90,312
May 7, 2026	48.34	48.34	45.97	46.22	44.90	-4.54%	248,064
May 6, 2026	45.33	49.69	45.31	48.42	47.04	9.77%	1,111,014
May 5, 2026	43.19	44.44	43.13	44.11	42.85	3.16%	335,994
May 4, 2026	43.28	43.45	42.55	42.76	41.54	-1.45%	158,903
May 1, 2026	43.65	44.07	43.21	43.39	42.15	-1.23%	137,363
Apr 30, 2026	43.21	44.23	42.35	43.93	42.68	2.74%	684,406
Apr 29, 2026	43.25	43.38	42.49	42.76	41.54	-1.47%	371,002
Apr 28, 2026	42.91	43.45	42.50	43.40	42.16	0.95%	263,734
Apr 27, 2026	43.42	43.65	42.99	42.99	41.76	-0.76%	539,672
Apr 24, 2026	42.80	43.32	42.27	43.32	42.08	2.15%	327,289
Apr 23, 2026	43.17	43.21	42.04	42.41	41.20	-1.85%	238,374
Apr 22, 2026	42.97	43.32	42.75	43.21	41.98	1.03%	217,727
Apr 21, 2026	42.97	43.25	42.39	42.77	41.55	-0.53%	187,249
Apr 20, 2026	42.54	43.09	42.31	43.00	41.77	1.65%	286,642
Apr 17, 2026	42.52	42.89	42.07	42.30	41.09	0.28%	160,064
Apr 16, 2026	42.68	43.25	41.65	42.18	40.98	-1.17%	185,467
Apr 15, 2026	43.24	43.24	42.22	42.68	41.46	-1.23%	250,675
Apr 14, 2026	43.51	44.24	43.03	43.21	41.98	0.39%	221,763
Apr 13, 2026	42.47	43.18	42.20	43.04	41.81	2.99%	269,992
Apr 10, 2026	41.41	42.19	40.83	41.79	40.60	1.33%	148,032
Apr 9, 2026	41.18	41.55	40.56	41.24	40.06	0.10%	139,050
Apr 8, 2026	40.92	41.30	40.46	41.20	40.02	3.54%	95,578
Apr 7, 2026	39.70	39.95	39.36	39.79	38.65	0.23%	114,437
Apr 6, 2026	39.81	39.90	39.06	39.70	38.57	-0.30%	115,474
Apr 2, 2026	40.12	40.87	39.66	39.82	38.68	-2.26%	136,572
Apr 1, 2026	40.82	41.08	40.48	40.74	39.58	1.47%	168,452
Mar 31, 2026	38.82	40.24	38.06	40.15	39.00	4.34%	116,308
Mar 30, 2026	39.20	39.45	38.46	38.48	37.38	-0.72%	93,448
Mar 27, 2026	38.63	39.26	38.59	38.76	37.65	0.34%	115,228
Mar 26, 2026	38.49	39.60	38.49	38.63	37.53	-2.38%	114,907
Mar 25, 2026	39.62	39.84	39.11	39.57	38.44	1.67%	63,745
Mar 24, 2026	38.17	39.28	38.10	38.92	37.81	1.57%	250,217
Mar 23, 2026	38.21	38.96	37.96	38.32	37.23	2.24%	95,529
Mar 20, 2026	37.81	38.35	36.96	37.48	36.41	-1.08%	365,280
Mar 19, 2026	37.07	38.09	36.93	37.89	36.81	-	116,090
Mar 18, 2026	37.66	38.55	37.57	37.89	36.81	-0.47%	110,843
Mar 17, 2026	38.36	38.62	38.00	38.07	36.98	-0.18%	148,830
Mar 16, 2026	38.19	38.50	37.88	38.14	37.05	1.09%	108,866
Mar 13, 2026	38.31	38.65	37.57	37.73	36.65	-1.67%	205,786
Mar 12, 2026	39.46	39.48	38.10	38.37	37.28	-3.91%	217,717
Mar 11, 2026	39.58	40.23	39.17	39.93	38.79	0.15%	113,458
Mar 10, 2026	39.53	39.99	39.31	39.87	38.73	0.81%	135,477
Mar 9, 2026	38.48	39.65	37.83	39.55	38.42	1.10%	175,740
Mar 6, 2026	39.47	39.47	38.65	39.12	38.00	-2.47%	137,866
Mar 5, 2026	41.36	41.44	39.65	40.11	38.97	-3.91%	196,254
Mar 4, 2026	42.08	42.28	41.63	41.74	40.55	0.34%	126,932
Mar 3, 2026	42.61	42.61	40.01	41.60	40.41	-4.15%	236,308
Mar 2, 2026	43.41	43.80	42.62	43.40	42.16	-0.16%	330,878
Feb 27, 2026	43.15	43.78	42.99	43.47	42.23	0.46%	129,254
Feb 26, 2026	43.19	43.86	42.51	43.27	42.04	-0.57%	108,499
Feb 25, 2026	43.15	43.64	42.51	43.52	42.28	1.42%	226,301
Feb 24, 2026	43.33	43.70	42.59	42.91	41.69	-0.97%	159,793
Feb 23, 2026	43.58	44.12	43.18	43.33	42.09	-0.44%	210,332
Feb 20, 2026	43.54	44.00	43.13	43.52	42.28	0.02%	297,885
Feb 19, 2026	42.76	43.51	42.07	43.51	42.27	-0.30%	189,476
Feb 18, 2026	43.20	44.57	42.68	43.64	42.39	0.90%	391,601
Feb 17, 2026	43.07	43.41	41.95	43.25	42.02	-0.92%	313,569
Feb 13, 2026	44.15	44.70	43.63	43.65	42.40	-2.37%	510,617
Feb 12, 2026	45.25	45.57	44.07	44.71	43.43	-1.19%	445,531
Feb 11, 2026	44.53	45.32	44.09	45.25	43.96	2.33%	521,243
Feb 10, 2026	44.18	44.36	43.85	44.22	42.96	0.61%	336,233
Feb 9, 2026	43.54	44.41	43.30	43.95	42.70	1.13%	399,418
Feb 6, 2026	43.87	44.19	43.41	43.46	42.22	0.81%	223,496
Feb 5, 2026	42.87	43.41	42.57	43.11	41.88	-0.71%	222,540
Feb 4, 2026	44.63	44.95	42.94	43.42	42.18	-1.59%	186,172
Feb 3, 2026	43.40	44.62	43.28	44.12	42.86	2.65%	233,554