Ternium S.A.

AI Score

XX

Unlock

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