Ternium S.A. (TX)
NYSE: TX
· Real-Time Price · USD
32.23
-0.88 (-2.66%)
At close: Aug 14, 2025, 3:59 PM
32.24
0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
TX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 30.75 | 31.08 | 30.44 | 30.99 | 30.99 | 0.94% | 185,011 |
| Aug 4, 2025 | 32.01 | 32.23 | 30.64 | 30.70 | 30.70 | -3.91% | 193,738 |
| Aug 1, 2025 | 32.27 | 32.40 | 31.62 | 31.95 | 31.95 | -1.93% | 212,041 |
| Jul 31, 2025 | 32.17 | 32.88 | 31.08 | 32.58 | 32.58 | -0.21% | 702,326 |
| Jul 30, 2025 | 32.52 | 33.24 | 31.20 | 32.65 | 32.65 | 3.42% | 594,240 |
| Jul 29, 2025 | 31.61 | 31.90 | 31.06 | 31.57 | 31.57 | -0.57% | 437,715 |
| Jul 28, 2025 | 31.35 | 31.77 | 31.21 | 31.75 | 31.75 | -0.16% | 261,100 |
| Jul 25, 2025 | 31.26 | 31.83 | 30.83 | 31.80 | 31.80 | 1.18% | 140,447 |
| Jul 24, 2025 | 31.76 | 31.80 | 31.22 | 31.43 | 31.43 | -1.29% | 221,400 |
| Jul 23, 2025 | 31.75 | 32.30 | 31.68 | 31.84 | 31.84 | 0.63% | 140,200 |
| Jul 22, 2025 | 31.32 | 31.74 | 31.08 | 31.64 | 31.64 | 1.41% | 137,200 |
| Jul 21, 2025 | 29.98 | 31.37 | 29.98 | 31.20 | 31.20 | 2.77% | 146,000 |
| Jul 18, 2025 | 30.84 | 30.85 | 30.26 | 30.36 | 30.36 | -1.04% | 79,728 |