Ternium S.A. TX
NYSE
$58.99+1.05 (+1.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $58.99 | +1.81% | $57.91 | $59.10 | $56.95 | 456.37K |
| 2026-10-12 | $57.94 | -0.41% | $58.08 | $58.54 | $57.42 | 166.60K |
| 2026-10-09 | $58.18 | +3.03% | $57.62 | $58.69 | $56.14 | 496.80K |
| 2026-10-08 | $56.47 | +0.11% | $56.03 | $57.13 | $56.03 | 234.50K |
| 2026-10-07 | $56.41 | -0.98% | $55.95 | $56.61 | $55.14 | 554.10K |
| 2026-10-06 | $56.97 | -1.73% | $58.35 | $58.56 | $56.86 | 217.70K |
| 2026-10-05 | $57.97 | +2.40% | $56.95 | $59.32 | $56.85 | 617.20K |
| 2026-10-02 | $56.61 | +2.37% | $55.83 | $56.79 | $55.43 | 398.00K |
| 2026-10-01 | $55.30 | +1.84% | $53.80 | $55.68 | $53.56 | 430.80K |
| 2026-09-30 | $54.30 | +1.59% | $54.10 | $54.71 | $53.60 | 510.50K |
| 2026-09-29 | $53.45 | -1.87% | $54.33 | $54.33 | $53.22 | 378.40K |
| 2026-09-28 | $54.47 | -1.61% | $54.41 | $55.15 | $53.72 | 266.60K |
| 2026-09-25 | $55.36 | -0.31% | $55.61 | $56.18 | $54.87 | 250.00K |
| 2026-09-24 | $55.53 | -0.82% | $55.70 | $56.29 | $55.35 | 373.10K |
| 2026-09-23 | $55.99 | -0.78% | $55.98 | $56.56 | $55.68 | 367.50K |
| 2026-09-22 | $56.43 | -0.72% | $57.15 | $57.15 | $56.16 | 582.90K |
| 2026-09-21 | $56.84 | -0.68% | $57.49 | $57.60 | $56.31 | 455.90K |
| 2026-09-18 | $57.23 | -1.48% | $57.54 | $57.54 | $56.55 | 388.80K |
| 2026-09-17 | $58.09 | +1.95% | $57.79 | $58.12 | $57.28 | 525.20K |
| 2026-09-16 | $56.98 | -0.47% | $57.81 | $58.00 | $56.02 | 305.50K |
| 2026-09-15 | $57.25 | +2.31% | $56.38 | $57.34 | $55.89 | 505.20K |
| 2026-09-14 | $55.96 | -3.35% | $56.90 | $57.02 | $55.75 | 535.60K |
| 2026-09-11 | $57.90 | +0.50% | $58.11 | $58.11 | $57.30 | 314.30K |
| 2026-09-10 | $57.61 | -0.86% | $57.44 | $57.94 | $56.80 | 395.60K |
| 2026-09-09 | $58.11 | +0.02% | $58.42 | $58.56 | $57.76 | 284.30K |
| 2026-09-08 | $58.10 | +0.17% | $58.03 | $58.73 | $57.94 | 377.70K |
| 2026-09-04 | $58.00 | +0.03% | $58.33 | $58.50 | $57.33 | 496.20K |
| 2026-09-03 | $57.98 | +1.95% | $57.73 | $58.19 | $56.54 | 1.02M |
| 2026-09-02 | $56.87 | +2.16% | $56.17 | $57.44 | $55.35 | 714.40K |
| 2026-09-01 | $55.67 | +1.55% | $54.76 | $56.08 | $53.93 | 1.01M |
| 2026-08-31 | $54.82 | -0.04% | $55.26 | $55.54 | $54.59 | 268.00K |
| 2026-08-28 | $54.84 | -1.77% | $55.97 | $56.30 | $54.49 | 293.80K |
| 2026-08-27 | $55.83 | +1.27% | $55.25 | $55.89 | $54.64 | 545.80K |
| 2026-08-26 | $55.13 | -0.13% | $55.20 | $56.23 | $54.86 | 330.70K |
| 2026-08-25 | $55.20 | +0.16% | $55.91 | $55.91 | $54.42 | 629.60K |
| 2026-08-24 | $55.11 | -0.61% | $55.90 | $56.75 | $54.72 | 578.60K |
| 2026-08-21 | $55.45 | +2.29% | $56.09 | $58.24 | $55.13 | 921.00K |
| 2026-08-20 | $54.21 | +0.39% | $53.44 | $54.59 | $53.19 | 608.20K |
| 2026-08-19 | $54.00 | +0.58% | $54.41 | $55.57 | $52.88 | 932.40K |
| 2026-08-18 | $53.69 | -1.21% | $54.27 | $54.43 | $53.50 | 166.20K |
| 2026-08-17 | $54.35 | +1.00% | $53.73 | $54.56 | $53.01 | 433.80K |
| 2026-08-14 | $53.81 | -0.87% | $54.35 | $54.73 | $53.75 | 345.40K |
| 2026-08-13 | $54.28 | -1.11% | $54.69 | $55.24 | $54.07 | 309.70K |
| 2026-08-12 | $54.89 | +0.37% | $55.26 | $55.63 | $54.24 | 376.80K |
| 2026-08-11 | $54.69 | -0.20% | $55.13 | $55.66 | $54.26 | 1.11M |
| 2026-08-10 | $54.80 | +1.67% | $54.00 | $55.26 | $53.68 | 889.30K |
| 2026-08-07 | $53.90 | +3.87% | $52.51 | $54.38 | $52.26 | 941.10K |
| 2026-08-06 | $51.89 | -3.39% | $53.70 | $53.70 | $51.81 | 789.20K |
| 2026-08-05 | $53.71 | +6.69% | $51.45 | $53.98 | $51.44 | 1.62M |
| 2026-08-04 | $50.34 | +1.21% | $50.00 | $51.19 | $50.00 | 1.10M |
| 2026-08-03 | $49.74 | +1.02% | $49.61 | $49.92 | $48.05 | 766.30K |
| 2026-07-31 | $49.24 | +0.26% | $49.15 | $49.61 | $48.61 | 468.90K |
| 2026-07-30 | $49.11 | +2.18% | $48.66 | $49.20 | $48.26 | 306.40K |
| 2026-07-29 | $48.06 | -2.57% | $49.44 | $49.49 | $47.28 | 518.10K |
| 2026-07-28 | $49.33 | +3.33% | $47.60 | $50.14 | $47.54 | 858.70K |
| 2026-07-27 | $47.74 | +0.93% | $47.34 | $47.74 | $46.75 | 978.60K |
| 2026-07-24 | $47.30 | +0.34% | $47.33 | $47.51 | $46.64 | 590.10K |
| 2026-07-23 | $47.14 | +1.92% | $46.55 | $47.72 | $46.50 | 839.40K |
| 2026-07-22 | $46.25 | +3.14% | $44.91 | $46.58 | $44.85 | 1.64M |
| 2026-07-21 | $44.84 | +0.74% | $45.08 | $45.23 | $44.53 | 383.20K |
| 2026-07-20 | $44.51 | -0.43% | $44.86 | $45.29 | $44.07 | 357.70K |
| 2026-07-17 | $44.70 | +1.15% | $43.54 | $45.05 | $43.54 | 312.60K |
| 2026-07-16 | $44.19 | -1.67% | $44.57 | $44.81 | $44.02 | 520.80K |
| 2026-07-15 | $44.94 | +0.36% | $45.01 | $45.43 | $44.65 | 635.20K |
| 2026-07-14 | $44.78 | -0.11% | $45.51 | $46.11 | $44.71 | 585.70K |
| 2026-07-13 | $44.83 | +1.20% | $44.39 | $45.29 | $44.28 | 861.50K |
| 2026-07-10 | $44.30 | +2.03% | $43.52 | $44.79 | $43.52 | 480.70K |
| 2026-07-09 | $43.42 | +1.24% | $43.75 | $44.11 | $43.25 | 500.50K |
| 2026-07-08 | $42.89 | +0.33% | $42.11 | $43.08 | $41.22 | 701.20K |
| 2026-07-07 | $42.75 | +0.75% | $42.86 | $43.34 | $42.07 | 546.10K |
| 2026-07-06 | $42.43 | +1.63% | $41.74 | $43.04 | $41.51 | 841.80K |
| 2026-07-02 | $41.75 | +0.48% | $42.13 | $42.60 | $41.44 | 270.80K |
| 2026-07-01 | $41.55 | -2.69% | $42.28 | $42.97 | $41.30 | 768.30K |
| 2026-06-30 | $42.70 | -1.88% | $43.81 | $44.24 | $42.58 | 403.10K |
| 2026-06-29 | $43.52 | -2.07% | $44.42 | $44.42 | $43.21 | 329.10K |
| 2026-06-26 | $44.44 | -2.05% | $45.01 | $45.28 | $44.08 | 307.90K |
| 2026-06-25 | $45.37 | +0.91% | $45.52 | $45.88 | $45.00 | 146.10K |
| 2026-06-24 | $44.96 | -0.88% | $44.99 | $45.78 | $44.69 | 489.00K |
| 2026-06-23 | $45.36 | -2.72% | $45.55 | $45.93 | $45.00 | 222.60K |
| 2026-06-22 | $46.63 | +0.71% | $46.53 | $47.55 | $45.57 | 368.30K |
| 2026-06-18 | $46.30 | -2.51% | $47.52 | $48.11 | $46.18 | 351.30K |
| 2026-06-17 | $47.49 | -3.20% | $49.00 | $49.47 | $47.13 | 449.10K |
| 2026-06-16 | $49.06 | -1.72% | $50.00 | $50.90 | $49.06 | 480.40K |
| 2026-06-15 | $49.92 | +0.75% | $49.70 | $51.00 | $49.70 | 625.80K |
| 2026-06-12 | $49.55 | +1.93% | $48.84 | $50.06 | $48.72 | 759.50K |
| 2026-06-11 | $48.61 | +2.92% | $47.85 | $48.83 | $47.54 | 906.00K |
| 2026-06-10 | $47.23 | -1.62% | $47.98 | $48.98 | $47.16 | 219.60K |
| 2026-06-09 | $48.01 | +0.65% | $48.29 | $49.00 | $47.16 | 484.20K |
| 2026-06-08 | $47.70 | -0.67% | $48.46 | $48.56 | $47.44 | 225.10K |
| 2026-06-05 | $48.02 | -4.19% | $49.41 | $50.00 | $47.46 | 309.70K |