Ternium S.A. (TX)
NYSE: TX
· Real-Time Price · USD
34.74
0.30 (0.87%)
At close: Sep 25, 2025, 3:59 PM
34.71
-0.09%
After-hours: Sep 25, 2025, 07:40 PM EDT
TX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 34.26 | 34.79 | 33.90 | 34.44 | 34.44 | 0.91% | 196,492 |
| Sep 23, 2025 | 34.11 | 34.78 | 33.83 | 34.13 | 34.13 | 0.00% | 135,009 |
| Sep 22, 2025 | 35.26 | 35.26 | 34.13 | 34.13 | 34.13 | -3.01% | 197,600 |
| Sep 19, 2025 | 35.50 | 35.52 | 34.74 | 35.19 | 35.19 | 0.09% | 344,302 |
| Sep 18, 2025 | 35.45 | 35.49 | 35.04 | 35.16 | 35.16 | -0.82% | 165,411 |
| Sep 17, 2025 | 35.20 | 36.10 | 35.19 | 35.45 | 35.45 | 0.14% | 187,216 |
| Sep 16, 2025 | 35.00 | 35.49 | 34.73 | 35.40 | 35.40 | 1.75% | 105,356 |
| Sep 15, 2025 | 34.68 | 35.00 | 34.44 | 34.79 | 34.79 | 0.49% | 109,207 |
| Sep 12, 2025 | 35.04 | 35.14 | 34.50 | 34.62 | 34.62 | -1.06% | 327,800 |
| Sep 11, 2025 | 34.15 | 35.11 | 34.10 | 34.99 | 34.99 | 2.64% | 133,200 |
| Sep 10, 2025 | 33.58 | 34.39 | 33.58 | 34.09 | 34.09 | 1.49% | 162,800 |
| Sep 9, 2025 | 34.53 | 34.53 | 33.56 | 33.59 | 33.59 | -2.10% | 97,922 |
| Sep 8, 2025 | 34.62 | 34.62 | 33.75 | 34.31 | 34.31 | -0.78% | 242,400 |
| Sep 5, 2025 | 33.90 | 34.83 | 33.90 | 34.58 | 34.58 | 2.34% | 137,800 |
| Sep 4, 2025 | 33.78 | 33.89 | 33.30 | 33.79 | 33.79 | 0.06% | 110,505 |
| Sep 3, 2025 | 33.42 | 33.82 | 33.13 | 33.77 | 33.77 | 1.47% | 168,723 |
| Sep 2, 2025 | 32.79 | 33.35 | 32.11 | 33.28 | 33.28 | 0.36% | 210,000 |
| Aug 29, 2025 | 33.05 | 33.41 | 32.90 | 33.16 | 33.16 | 0.09% | 177,242 |
| Aug 28, 2025 | 32.69 | 33.24 | 32.53 | 33.13 | 33.13 | 1.91% | 153,100 |
| Aug 27, 2025 | 32.93 | 33.11 | 32.24 | 32.51 | 32.51 | -1.96% | 255,000 |