Ternium S.A. (TX)
NYSE: TX
· Real-Time Price · USD
33.79
0.02 (0.06%)
At close: Sep 04, 2025, 3:59 PM
34.00
0.62%
After-hours: Sep 04, 2025, 05:50 PM EDT
TX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.42 | 33.81 | 33.13 | 33.77 | 33.77 | 1.47% | 160,145 |
| 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 |
| Aug 26, 2025 | 33.52 | 33.64 | 32.90 | 33.16 | 33.16 | -1.07% | 161,400 |
| Aug 25, 2025 | 33.16 | 33.83 | 33.02 | 33.52 | 33.52 | 1.24% | 151,920 |
| Aug 22, 2025 | 32.44 | 33.34 | 32.44 | 33.11 | 33.11 | 2.48% | 140,629 |
| Aug 21, 2025 | 31.79 | 32.41 | 31.64 | 32.31 | 32.31 | 1.22% | 121,236 |
| Aug 20, 2025 | 32.39 | 32.49 | 31.75 | 31.92 | 31.92 | -1.48% | 289,327 |
| Aug 19, 2025 | 32.96 | 33.15 | 32.22 | 32.40 | 32.40 | -1.16% | 372,014 |
| Aug 18, 2025 | 32.50 | 33.13 | 32.33 | 32.78 | 32.78 | 1.02% | 184,910 |
| Aug 15, 2025 | 32.50 | 33.20 | 32.42 | 32.45 | 32.45 | 0.65% | 208,113 |
| Aug 14, 2025 | 32.08 | 32.34 | 31.44 | 32.24 | 32.24 | -2.63% | 166,825 |
| Aug 13, 2025 | 32.34 | 33.11 | 32.02 | 33.11 | 33.11 | 2.38% | 202,303 |
| Aug 12, 2025 | 32.01 | 32.44 | 31.65 | 32.34 | 32.34 | 1.83% | 108,355 |
| Aug 11, 2025 | 32.09 | 32.24 | 31.46 | 31.76 | 31.76 | -0.75% | 149,747 |
| Aug 8, 2025 | 31.47 | 32.11 | 31.35 | 32.00 | 32.00 | 2.37% | 189,900 |
| Aug 7, 2025 | 31.60 | 31.75 | 31.05 | 31.26 | 31.26 | 0.45% | 155,500 |
| Aug 6, 2025 | 31.05 | 31.29 | 30.58 | 31.12 | 31.12 | 0.42% | 154,100 |