Ternium S.A. (TX)
27.14
0.62 (2.34%)
At close: Apr 14, 2025, 3:59 PM
26.87
-1.00%
After-hours: Apr 14, 2025, 08:00 PM EDT
Ternium S.A. Stock Price History
Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|---|---|---|
Apr 11, 2025 | 26.41 | 26.41 | 26.83 | 26.83 | 25.43 | 25.43 | 26.52 | 26.52 | 2.67% | 167,528 |
Apr 10, 2025 | 26.12 | 26.12 | 26.35 | 26.35 | 24.99 | 24.99 | 25.83 | 25.83 | -2.23% | 289,202 |
Apr 9, 2025 | 24.59 | 24.59 | 26.68 | 26.68 | 24.00 | 24.00 | 26.42 | 26.42 | 7.27% | 394,101 |
Apr 8, 2025 | 27.22 | 27.22 | 27.54 | 27.54 | 24.35 | 24.35 | 24.63 | 24.63 | -7.06% | 517,300 |
Apr 7, 2025 | 26.57 | 26.57 | 28.34 | 28.34 | 25.93 | 25.93 | 26.50 | 26.50 | -6.03% | 437,230 |
Apr 4, 2025 | 28.95 | 28.95 | 29.52 | 29.52 | 27.80 | 27.80 | 28.20 | 28.20 | -5.02% | 357,249 |
Apr 3, 2025 | 30.62 | 30.62 | 31.02 | 31.02 | 29.64 | 29.64 | 29.69 | 29.69 | -5.08% | 341,168 |
Apr 2, 2025 | 30.79 | 30.79 | 31.29 | 31.29 | 30.75 | 30.75 | 31.28 | 31.28 | 1.26% | 200,328 |
Apr 1, 2025 | 31.13 | 31.13 | 31.43 | 31.43 | 30.83 | 30.83 | 30.89 | 30.89 | -0.87% | 109,740 |
Mar 31, 2025 | 30.75 | 30.75 | 31.21 | 31.21 | 30.37 | 30.37 | 31.16 | 31.16 | 0.19% | 149,221 |
Mar 28, 2025 | 31.75 | 31.75 | 31.90 | 31.90 | 30.99 | 30.99 | 31.10 | 31.10 | -2.08% | 137,244 |
Mar 27, 2025 | 31.47 | 31.47 | 32.03 | 32.03 | 31.22 | 31.22 | 31.76 | 31.76 | 0.09% | 88,203 |
Mar 26, 2025 | 32.12 | 32.12 | 32.59 | 32.59 | 31.56 | 31.56 | 31.73 | 31.73 | -1.18% | 120,400 |
Mar 25, 2025 | 31.52 | 31.52 | 32.39 | 32.39 | 31.28 | 31.28 | 32.11 | 32.11 | 1.94% | 118,736 |
Mar 24, 2025 | 31.83 | 31.83 | 32.18 | 32.18 | 31.19 | 31.19 | 31.50 | 31.50 | -0.35% | 285,900 |
Mar 21, 2025 | 32.12 | 32.12 | 32.50 | 32.50 | 31.22 | 31.22 | 31.61 | 31.61 | -2.74% | 1,001,500 |
Mar 20, 2025 | 32.60 | 32.60 | 32.81 | 32.81 | 32.26 | 32.26 | 32.50 | 32.50 | -1.43% | 317,602 |
Mar 19, 2025 | 33.04 | 33.04 | 33.32 | 33.32 | 32.88 | 32.88 | 32.97 | 32.97 | -0.24% | 159,579 |
Mar 18, 2025 | 33.12 | 33.12 | 33.24 | 33.24 | 32.81 | 32.81 | 33.05 | 33.05 | 0.15% | 169,724 |
Mar 17, 2025 | 33.19 | 33.19 | 33.36 | 33.36 | 32.93 | 32.93 | 33.00 | 33.00 | 0.21% | 192,832 |
Mar 14, 2025 | 32.56 | 32.56 | 33.20 | 33.20 | 32.41 | 32.41 | 32.93 | 32.93 | 2.05% | 169,400 |
Mar 13, 2025 | 31.83 | 31.83 | 32.68 | 32.68 | 31.40 | 31.40 | 32.27 | 32.27 | 1.06% | 217,845 |
Mar 12, 2025 | 31.72 | 31.72 | 32.66 | 32.66 | 31.72 | 31.72 | 31.93 | 31.93 | 0.31% | 373,900 |
Mar 11, 2025 | 31.68 | 31.68 | 31.97 | 31.97 | 31.07 | 31.07 | 31.83 | 31.83 | 0.86% | 315,146 |
Mar 10, 2025 | 30.96 | 30.96 | 31.95 | 31.95 | 30.84 | 30.84 | 31.56 | 31.56 | 0.64% | 309,602 |
Mar 7, 2025 | 30.77 | 30.77 | 31.58 | 31.58 | 30.58 | 30.58 | 31.36 | 31.36 | 1.72% | 188,800 |
Mar 6, 2025 | 30.11 | 30.11 | 30.84 | 30.84 | 29.62 | 29.62 | 30.83 | 30.83 | 2.39% | 211,332 |
Mar 5, 2025 | 28.85 | 28.85 | 30.34 | 30.34 | 28.85 | 28.85 | 30.11 | 30.11 | 4.99% | 244,308 |
Mar 4, 2025 | 28.73 | 28.73 | 29.06 | 29.06 | 28.30 | 28.30 | 28.68 | 28.68 | -0.90% | 234,405 |
Mar 3, 2025 | 29.42 | 29.42 | 29.80 | 29.80 | 28.71 | 28.71 | 28.94 | 28.94 | 0.17% | 397,320 |
Feb 28, 2025 | 29.00 | 29.00 | 29.35 | 29.35 | 28.52 | 28.52 | 28.89 | 28.89 | -0.72% | 459,700 |
Feb 27, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 28.94 | 28.94 | 29.10 | 29.10 | -1.46% | 291,312 |
Feb 26, 2025 | 29.58 | 29.58 | 29.73 | 29.73 | 29.39 | 29.39 | 29.53 | 29.53 | 0.92% | 245,744 |
Feb 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 28.71 | 28.71 | 29.26 | 29.26 | -1.51% | 663,600 |
Feb 24, 2025 | 29.54 | 29.54 | 29.87 | 29.87 | 29.15 | 29.15 | 29.71 | 29.71 | 1.09% | 202,700 |
Feb 21, 2025 | 29.79 | 29.79 | 29.94 | 29.94 | 29.35 | 29.35 | 29.39 | 29.39 | -1.34% | 290,100 |
Feb 20, 2025 | 30.11 | 30.11 | 30.68 | 30.68 | 29.53 | 29.53 | 29.79 | 29.79 | -1.06% | 358,330 |
Feb 19, 2025 | 28.39 | 28.39 | 30.39 | 30.39 | 28.00 | 28.00 | 30.11 | 30.11 | -4.02% | 438,900 |
Feb 18, 2025 | 30.00 | 30.00 | 31.48 | 31.48 | 30.00 | 30.00 | 31.37 | 31.37 | 3.46% | 265,700 |
Feb 14, 2025 | 29.94 | 29.94 | 30.45 | 30.45 | 29.35 | 29.35 | 30.32 | 30.32 | 2.40% | 231,645 |
Feb 13, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.33 | 29.33 | 29.61 | 29.61 | -0.77% | 662,223 |
Feb 12, 2025 | 29.85 | 29.85 | 30.37 | 30.37 | 29.73 | 29.73 | 29.84 | 29.84 | 0.07% | 172,129 |
Feb 11, 2025 | 30.54 | 30.54 | 30.56 | 30.56 | 29.72 | 29.72 | 29.82 | 29.82 | -2.71% | 216,100 |
Feb 10, 2025 | 30.44 | 30.44 | 31.22 | 31.22 | 30.02 | 30.02 | 30.65 | 30.65 | 2.41% | 221,800 |
Feb 7, 2025 | 30.33 | 30.33 | 30.43 | 30.43 | 29.75 | 29.75 | 29.93 | 29.93 | -1.03% | 180,379 |
Feb 6, 2025 | 29.80 | 29.80 | 30.55 | 30.55 | 29.57 | 29.57 | 30.24 | 30.24 | 2.58% | 269,106 |
Feb 5, 2025 | 30.43 | 30.43 | 30.65 | 30.65 | 29.37 | 29.37 | 29.48 | 29.48 | -3.15% | 387,320 |
Feb 4, 2025 | 30.72 | 30.72 | 31.04 | 31.04 | 30.36 | 30.36 | 30.44 | 30.44 | -0.91% | 181,100 |
Feb 3, 2025 | 29.50 | 29.50 | 30.99 | 30.99 | 28.50 | 28.50 | 30.72 | 30.72 | 2.40% | 755,140 |
Jan 31, 2025 | 30.32 | 30.32 | 30.73 | 30.73 | 29.89 | 29.89 | 30.00 | 30.00 | -1.12% | 160,834 |