Ternium S.A. (TX)
28.93
0.04 (0.14%)
At close: Mar 03, 2025, 3:59 PM
28.94
0.03%
After-hours: Mar 03, 2025, 04:10 PM EST
TX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.42 | 29.80 | 28.71 | 28.94 | 0.05 | 0.17% | 397,316 |
| Feb 28, 2025 | 29.00 | 29.35 | 28.52 | 28.89 | -0.21 | -0.72% | 459,700 |
| Feb 27, 2025 | 29.47 | 29.47 | 28.94 | 29.10 | -0.43 | -1.46% | 291,312 |
| Feb 26, 2025 | 29.58 | 29.73 | 29.39 | 29.53 | 0.27 | 0.92% | 245,744 |
| Feb 25, 2025 | 29.65 | 29.65 | 28.71 | 29.26 | -0.45 | -1.51% | 663,600 |
| Feb 24, 2025 | 29.54 | 29.87 | 29.15 | 29.71 | 0.32 | 1.09% | 202,700 |
| Feb 21, 2025 | 29.79 | 29.94 | 29.35 | 29.39 | -0.40 | -1.34% | 290,100 |
| Feb 20, 2025 | 30.11 | 30.68 | 29.53 | 29.79 | -0.32 | -1.06% | 358,330 |
| Feb 19, 2025 | 28.39 | 30.39 | 28.00 | 30.11 | -1.26 | -4.02% | 438,900 |
| Feb 18, 2025 | 30.00 | 31.48 | 30.00 | 31.37 | 1.05 | 3.46% | 265,700 |
| Feb 14, 2025 | 29.94 | 30.45 | 29.35 | 30.32 | 0.71 | 2.40% | 231,645 |
| Feb 13, 2025 | 29.96 | 29.96 | 29.33 | 29.61 | -0.23 | -0.77% | 662,223 |
| Feb 12, 2025 | 29.85 | 30.37 | 29.73 | 29.84 | 0.02 | 0.07% | 172,129 |
| Feb 11, 2025 | 30.54 | 30.56 | 29.72 | 29.82 | -0.83 | -2.71% | 216,100 |
| Feb 10, 2025 | 30.44 | 31.22 | 30.02 | 30.65 | 0.72 | 2.41% | 221,800 |
| Feb 7, 2025 | 30.33 | 30.43 | 29.75 | 29.93 | -0.31 | -1.03% | 180,379 |
| Feb 6, 2025 | 29.80 | 30.55 | 29.57 | 30.24 | 0.76 | 2.58% | 269,106 |
| Feb 5, 2025 | 30.43 | 30.65 | 29.37 | 29.48 | -0.96 | -3.15% | 387,320 |
| Feb 4, 2025 | 30.72 | 31.04 | 30.36 | 30.44 | -0.28 | -0.91% | 181,100 |
| Feb 3, 2025 | 29.50 | 30.99 | 28.50 | 30.72 | 0.72 | 2.40% | 755,140 |
| Jan 31, 2025 | 30.32 | 30.73 | 29.89 | 30.00 | -0.34 | -1.12% | 160,834 |
| Jan 30, 2025 | 30.00 | 30.66 | 29.91 | 30.34 | 0.34 | 1.13% | 159,341 |
| Jan 29, 2025 | 29.11 | 30.00 | 28.90 | 30.00 | 0.87 | 2.99% | 403,639 |
| Jan 28, 2025 | 29.35 | 29.35 | 28.70 | 29.13 | 0.09 | 0.31% | 211,036 |
| Jan 27, 2025 | 29.38 | 29.38 | 28.89 | 29.04 | -0.34 | -1.16% | 168,022 |
| Jan 24, 2025 | 29.28 | 29.47 | 29.07 | 29.38 | 0.35 | 1.21% | 168,830 |
| Jan 23, 2025 | 28.50 | 29.19 | 28.50 | 29.03 | 0.50 | 1.75% | 270,100 |
| Jan 22, 2025 | 28.66 | 28.98 | 28.37 | 28.53 | -0.24 | -0.83% | 223,500 |
| Jan 21, 2025 | 29.07 | 29.14 | 28.66 | 28.77 | -0.16 | -0.55% | 188,800 |
| Jan 17, 2025 | 29.00 | 29.33 | 28.89 | 28.93 | -0.07 | -0.24% | 161,800 |
| Jan 16, 2025 | 29.16 | 29.39 | 28.84 | 29.00 | -0.28 | -0.96% | 232,841 |
| Jan 15, 2025 | 29.25 | 29.37 | 28.96 | 29.28 | 0.55 | 1.91% | 121,600 |
| Jan 14, 2025 | 29.35 | 29.35 | 28.51 | 28.73 | -0.36 | -1.24% | 189,107 |
| Jan 13, 2025 | 28.58 | 29.34 | 28.58 | 29.09 | 0.54 | 1.89% | 115,854 |
| Jan 10, 2025 | 28.94 | 29.00 | 28.52 | 28.55 | -0.43 | -1.48% | 168,800 |
| Jan 8, 2025 | 29.15 | 29.30 | 28.72 | 28.98 | -0.42 | -1.43% | 207,302 |
| Jan 7, 2025 | 29.90 | 30.30 | 29.27 | 29.40 | -0.37 | -1.24% | 100,100 |
| Jan 6, 2025 | 29.40 | 29.80 | 29.40 | 29.77 | 0.61 | 2.09% | 283,700 |
| Jan 3, 2025 | 29.32 | 29.50 | 29.00 | 29.16 | -0.13 | -0.44% | 178,000 |
| Jan 2, 2025 | 29.13 | 29.47 | 29.08 | 29.29 | 0.21 | 0.72% | 155,901 |
| Dec 31, 2024 | 28.85 | 29.37 | 28.64 | 29.08 | 0.30 | 1.04% | 157,057 |
| Dec 30, 2024 | 28.93 | 29.07 | 28.40 | 28.78 | -0.20 | -0.69% | 278,000 |
| Dec 27, 2024 | 29.01 | 29.44 | 28.75 | 28.98 | -0.06 | -0.21% | 203,500 |
| Dec 26, 2024 | 28.95 | 29.22 | 28.80 | 29.04 | 0.16 | 0.55% | 115,200 |
| Dec 24, 2024 | 28.78 | 28.99 | 28.58 | 28.88 | 0.10 | 0.35% | 46,034 |
| Dec 23, 2024 | 28.85 | 29.32 | 28.78 | 28.78 | -0.19 | -0.66% | 168,705 |
| Dec 20, 2024 | 28.96 | 29.30 | 28.68 | 28.97 | -0.09 | -0.31% | 221,314 |
| Dec 19, 2024 | 29.35 | 29.88 | 28.86 | 29.06 | -0.23 | -0.79% | 200,136 |
| Dec 18, 2024 | 30.18 | 30.31 | 29.25 | 29.29 | -1.02 | -3.37% | 288,314 |
| Dec 17, 2024 | 29.57 | 30.32 | 29.16 | 30.31 | 0.41 | 1.37% | 301,500 |