Dark

TX
Ternium S.A.
stock NYSE ADR

At Close

Jul 16, 2026 3:59:51 PM EDT

44.21USD-1.624%(-0.73)520,651

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:24:30 AM EDT

45.63USD+1.535%(+0.69)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

44.19USD-0.045%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	44.7400	44.7600	44.0200	44.2100	-1.624%	520,651	0.000%
2026-07-15	45.0100	45.4300	44.6500	44.9400	+0.357%	635,234	-1.624%
2026-07-14	45.5100	46.1050	44.7100	44.7800	-0.112%	585,719	-1.273%
2026-07-13	44.3900	45.2900	44.2800	44.8300	+1.196%	861,548	-1.383%
2026-07-10	43.5200	44.7900	43.5200	44.3000	+2.027%	480,666	-0.203%
2026-07-09	43.7500	44.1100	43.2500	43.4200	+1.236%	500,513	+1.819%
2026-07-08	42.1100	43.0800	41.2205	42.8900	+0.327%	701,270	+3.078%
2026-07-07	42.8600	43.3400	42.0700	42.7500	+0.754%	546,131	+3.415%
2026-07-06	41.7400	43.0400	41.5100	42.4300	+1.629%	841,818	+4.195%
2026-07-02	42.1300	42.6000	41.4400	41.7500	+0.481%	270,801	+5.892%
2026-07-01	42.2800	42.9700	41.3000	41.5500	-2.693%	768,349	+6.402%
2026-06-30	43.8100	44.2400	42.5800	42.7000	-1.884%	403,103	+3.536%
2026-06-29	44.4200	44.4200	43.2100	43.5200	-2.070%	329,083	+1.585%
2026-06-26	45.0100	45.2775	44.0800	44.4400	-2.050%	307,913	-0.518%
2026-06-25	45.5200	45.8792	45.0000	45.3700	+0.912%	146,094	-2.557%
2026-06-24	44.9900	45.7750	44.6900	44.9600	-0.882%	488,967	-1.668%
2026-06-23	45.5500	45.9300	45.0001	45.3600	-2.724%	222,558	-2.535%
2026-06-22	46.5300	47.5499	45.5691	46.6300	+0.713%	368,286	-5.190%
2026-06-18	47.5200	48.1099	46.1800	46.3000	-2.506%	351,311	-4.514%
2026-06-17	49.0000	49.4652	47.1258	47.4900	-3.200%	449,112	-6.907%
2026-06-16	50.0000	50.9000	49.0600	49.0600	-1.723%	480,443	-9.886%
2026-06-15	49.7000	51.0000	49.7000	49.9200	+0.747%	625,898	-11.438%
2026-06-12	48.8400	50.0550	48.7200	49.5500	+1.934%	759,510	-10.777%
2026-06-11	47.8500	48.8300	47.5400	48.6100	+2.922%	906,196	-9.052%
2026-06-10	47.9800	48.9804	47.1600	47.2300	-1.625%	219,652	-6.394%
2026-06-09	48.2900	49.0000	47.1600	48.0100	+0.650%	484,192	-7.915%
2026-06-08	48.4600	48.5600	47.4350	47.7000	-0.666%	225,149	-7.317%
2026-06-05	49.4100	50.0000	47.4552	48.0200	-4.190%	309,717	-7.934%
2026-06-04	49.4200	50.3100	49.1500	50.1200	+0.602%	597,440	-11.792%
2026-06-03	50.8600	50.9750	49.7300	49.8200	-2.771%	279,812	-11.261%
2026-06-02	49.6600	51.7300	49.4800	51.2400	+4.401%	1,287,034	-13.720%
2026-06-01	48.0000	49.4150	47.3200	49.0800	+1.720%	746,921	-9.923%
2026-05-29	49.1600	49.1600	48.0100	48.2500	-1.611%	468,673	-8.373%
2026-05-28	49.4800	49.6100	48.6800	49.0400	-1.268%	477,228	-9.849%
2026-05-27	49.1300	49.8500	48.6250	49.6700	+0.526%	843,358	-10.993%
2026-05-26	47.9500	50.5900	47.9500	49.4100	+5.150%	1,012,928	-10.524%
2026-05-22	45.5600	47.2500	45.4500	46.9900	+4.842%	837,700	-5.916%
2026-05-21	44.5000	45.2100	44.0400	44.8200	+0.583%	400,628	-1.361%
2026-05-20	43.6300	44.6500	43.3800	44.5600	+5.617%	699,582	-0.785%
2026-05-19	42.4700	42.5300	41.5000	42.1900	-1.540%	233,149	+4.788%
2026-05-18	42.9800	43.8500	42.5000	42.8500	+0.164%	176,656	+3.174%
2026-05-15	43.0000	43.4050	42.0000	42.7800	-3.147%	210,940	+3.343%
2026-05-14	44.4500	44.4800	43.6500	44.1700	-3.051%	184,949	+0.091%
2026-05-13	45.7400	46.4300	45.2800	45.5600	+0.132%	466,432	-2.963%
2026-05-12	45.6300	45.9400	44.8400	45.5000	-1.130%	559,275	-2.835%
2026-05-11	47.0300	47.3400	45.9700	46.0200	-1.918%	306,377	-3.933%
2026-05-08	46.5700	46.9300	45.9942	46.9200	+1.514%	90,313	-5.776%
2026-05-07	48.3400	48.3400	45.9700	46.2200	-4.544%	248,064	-4.349%
2026-05-06	45.3300	49.6900	45.3100	48.4200	+9.771%	1,111,015	-8.695%
2026-05-05	43.1900	44.4350	43.1300	44.1100	+3.157%	335,995	+0.227%
2026-05-04	43.2800	43.4500	42.5500	42.7600	-1.452%	158,904	+3.391%
2026-05-01	43.6500	44.0700	43.2050	43.3900	-1.229%	137,363	+1.890%
2026-04-30	43.2100	44.2300	42.3485	43.9300	+2.736%	684,407	+0.637%
2026-04-29	43.2500	43.3800	42.4900	42.7600	-1.475%	371,002	+3.391%
2026-04-28	42.9100	43.4500	42.5000	43.4000	+0.954%	263,735	+1.866%
2026-04-27	43.4200	43.6500	42.9900	42.9900	-0.762%	539,672	+2.838%
2026-04-24	42.8000	43.3200	42.2700	43.3200	+2.146%	327,290	+2.054%
2026-04-23	43.1700	43.2100	42.0400	42.4100	-1.851%	238,374	+4.244%
2026-04-22	42.9700	43.3200	42.7500	43.2100	+1.029%	217,728	+2.314%
2026-04-21	42.9700	43.2500	42.3901	42.7700	-0.535%	187,249	+3.367%
2026-04-20	42.5400	43.0900	42.3100	43.0000	+1.655%	286,642	+2.814%
2026-04-17	42.5200	42.8900	42.0700	42.3000	+0.284%	160,064	+4.515%
2026-04-16	42.6800	43.2500	41.6500	42.1800	-1.172%	185,467	+4.813%
2026-04-15	43.2400	43.2400	42.2200	42.6800	-1.227%	250,675	+3.585%
2026-04-14	43.5100	44.2400	43.0300	43.2100	+0.395%	221,763	+2.314%
2026-04-13	42.4700	43.1800	42.2001	43.0400	+2.991%	269,993	+2.718%
2026-04-10	41.4100	42.1900	40.8300	41.7900	+1.334%	148,033	+5.791%
2026-04-09	41.1800	41.5500	40.5600	41.2400	+0.097%	139,051	+7.202%
2026-04-08	40.9200	41.3000	40.4601	41.2000	+3.544%	95,579	+7.306%
2026-04-07	39.7000	39.9500	39.3600	39.7900	+0.227%	114,438	+11.108%
2026-04-06	39.8100	39.9000	39.0600	39.7000	-0.301%	115,475	+11.360%
2026-04-02	40.1200	40.8650	39.6600	39.8200	-2.258%	136,572	+11.025%
2026-04-01	40.8200	41.0800	40.4750	40.7400	+1.469%	168,453	+8.517%
2026-03-31	38.8200	40.2400	38.0547	40.1500	+4.340%	116,308	+10.112%
2026-03-30	39.2000	39.4500	38.4600	38.4800	-0.722%	93,448	+14.891%
2026-03-27	38.6300	39.2600	38.5850	38.7600	+0.337%	115,228	+14.061%
2026-03-26	38.4900	39.6040	38.4900	38.6300	-2.376%	114,908	+14.445%
2026-03-25	39.6200	39.8400	39.1100	39.5700	+1.670%	63,746	+11.726%
2026-03-24	38.1700	39.2750	38.0964	38.9200	+1.566%	250,218	+13.592%
2026-03-23	38.2100	38.9600	37.9561	38.3200	+2.241%	95,530	+15.371%
2026-03-20	37.8100	38.3500	36.9600	37.4800	-1.082%	365,281	+17.956%
2026-03-19	37.0700	38.0900	36.9250	37.8900	0.000%	116,090	+16.680%
2026-03-18	37.6600	38.5500	37.5700	37.8900	-0.473%	110,844	+16.680%
2026-03-17	38.3600	38.6150	38.0000	38.0700	-0.184%	148,831	+16.128%
2026-03-16	38.1900	38.5000	37.8800	38.1400	+1.087%	108,866	+15.915%
2026-03-13	38.3100	38.6500	37.5700	37.7300	-1.668%	205,787	+17.175%
2026-03-12	39.4600	39.4800	38.1000	38.3700	-3.907%	217,718	+15.220%
2026-03-11	39.5800	40.2300	39.1700	39.9300	+0.150%	113,458	+10.719%
2026-03-10	39.5300	39.9899	39.3100	39.8700	+0.809%	135,478	+10.885%
2026-03-09	38.4800	39.6500	37.8290	39.5500	+1.099%	175,740	+11.783%
2026-03-06	39.4700	39.4700	38.6500	39.1200	-2.468%	137,867	+13.011%
2026-03-05	41.3600	41.4400	39.6500	40.1100	-3.905%	196,255	+10.222%
2026-03-04	42.0800	42.2800	41.6300	41.7400	+0.337%	126,933	+5.918%
2026-03-03	42.6100	42.6100	40.0100	41.6000	-4.147%	236,309	+6.274%
2026-03-02	43.4100	43.8000	42.6195	43.4000	-0.161%	330,879	+1.866%
2026-02-27	43.1500	43.7800	42.9850	43.4700	+0.462%	129,255	+1.702%
2026-02-26	43.1900	43.8600	42.5100	43.2700	-0.574%	108,485	+2.172%
2026-02-25	43.1500	43.6400	42.5126	43.5200	+1.422%	226,301	+1.585%
2026-02-24	43.3300	43.7000	42.5900	42.9100	-0.969%	159,794	+3.030%
2026-02-23	43.5800	44.1200	43.1800	43.3300	-0.437%	210,333	+2.031%
2026-02-20	43.5400	44.0000	43.1300	43.5200	+0.023%	297,885	+1.585%
2026-02-19	42.7600	43.5100	42.0700	43.5100	-0.298%	189,476	+1.609%
2026-02-18	43.2000	44.5650	42.6800	43.6400	+0.902%	391,601	+1.306%
2026-02-17	43.0700	43.4100	41.9500	43.2500	-0.916%	313,469	+2.220%
2026-02-13	44.1500	44.6950	43.6300	43.6500	-2.371%	510,617	+1.283%
2026-02-12	45.2500	45.5700	44.0700	44.7100	-1.193%	445,506	-1.118%
2026-02-11	44.5300	45.3200	44.0900	45.2500	+2.329%	521,243	-2.298%
2026-02-10	44.1800	44.3600	43.8450	44.2200	+0.614%	336,233	-0.023%
2026-02-09	43.5400	44.4100	43.3000	43.9500	+1.127%	399,418	+0.592%
2026-02-06	43.8700	44.1900	43.4100	43.4600	+0.812%	223,496	+1.726%
2026-02-05	42.8700	43.4100	42.5700	43.1100	-0.714%	222,540	+2.552%
2026-02-04	44.6300	44.9500	42.9400	43.4200	-1.587%	186,172	+1.819%
2026-02-03	43.4000	44.6200	43.2750	44.1200	+2.652%	233,554	+0.204%
2026-02-02	41.7400	43.1100	41.7400	42.9800	+2.725%	201,255	+2.862%
2026-01-30	42.8200	43.4900	41.7200	41.8400	-3.949%	217,619	+5.664%
2026-01-29	43.7300	44.1600	42.7150	43.5600	+0.346%	243,906	+1.492%
2026-01-28	43.6700	43.9900	43.0900	43.4100	+0.069%	276,187	+1.843%
2026-01-27	42.3000	43.4900	42.3000	43.3800	+2.311%	173,717	+1.913%
2026-01-26	43.8000	43.9747	42.2200	42.4000	-3.218%	261,558	+4.269%
2026-01-23	43.5900	43.9400	42.9400	43.8100	+1.061%	193,024	+0.913%
2026-01-22	43.6900	44.0800	43.1500	43.3500	-0.046%	188,749	+1.984%
2026-01-21	43.0000	43.4861	42.6510	43.3700	+2.457%	314,006	+1.937%
2026-01-20	41.8000	42.4700	41.7300	42.3300	+1.511%	274,294	+4.441%
2026-01-16	41.6600	41.8900	41.1200	41.7000	-0.477%	201,768	+6.019%
2026-01-15	41.9600	42.2000	41.7200	41.9000	-0.428%	152,688	+5.513%
2026-01-14	41.7200	42.3000	41.5300	42.0800	+1.251%	209,583	+5.062%
2026-01-13	40.7200	41.7200	40.7200	41.5600	+2.693%	212,715	+6.376%
2026-01-12	40.4600	40.7550	39.9100	40.4700	+1.074%	174,891	+9.241%
2026-01-09	40.5600	40.8200	39.5500	40.0400	-0.768%	212,191	+10.415%
2026-01-08	40.3000	40.8800	40.0800	40.3500	-0.787%	226,005	+9.566%
2026-01-07	39.5000	40.8000	39.3800	40.6700	+3.066%	232,858	+8.704%
2026-01-06	39.0500	40.1200	38.8350	39.4600	+1.361%	282,461	+12.038%
2026-01-05	39.5000	39.7500	38.5550	38.9300	-0.511%	154,540	+13.563%
2026-01-02	38.6300	39.3300	38.4950	39.1300	+2.461%	150,979	+12.982%
2025-12-31	38.1900	38.4500	37.9200	38.1900	+0.026%	91,989	+15.763%
2025-12-30	38.1900	38.8000	38.0600	38.1800	-0.026%	108,905	+15.794%
2025-12-29	38.0800	38.2700	37.8700	38.1900	-0.650%	88,106	+15.763%
2025-12-26	38.3200	38.6400	38.2100	38.4400	+0.734%	64,457	+15.010%
2025-12-24	38.4100	38.5100	37.8600	38.1600	-0.806%	92,753	+15.854%
2025-12-23	38.5500	38.7400	38.2973	38.4700	+0.026%	85,949	+14.921%
2025-12-22	37.5000	38.8900	37.5000	38.4600	+3.332%	129,310	+14.951%
2025-12-19	38.3100	38.4200	37.0600	37.2200	-2.642%	554,236	+18.780%
2025-12-18	38.6100	38.9800	37.7800	38.2300	-0.624%	318,727	+15.642%
2025-12-17	37.7000	38.5800	37.7000	38.4700	+1.692%	134,604	+14.921%
2025-12-16	38.1400	38.2800	37.8000	37.8300	-1.020%	107,310	+16.865%
2025-12-15	38.3600	38.6199	37.5900	38.2200	+0.131%	97,711	+15.672%
2025-12-12	38.6700	38.7100	37.7850	38.1700	-0.831%	116,232	+15.824%
2025-12-11	37.8100	38.8150	37.8000	38.4900	+0.971%	111,034	+14.861%
2025-12-10	37.3500	38.4050	37.0400	38.1200	+2.308%	188,482	+15.976%
2025-12-09	37.1400	37.5000	37.0600	37.2600	-0.054%	212,412	+18.653%
2025-12-08	38.1600	38.3000	36.8800	37.2800	-2.992%	278,151	+18.589%
2025-12-05	38.8000	39.0000	38.2400	38.4300	-0.440%	200,381	+15.040%
2025-12-04	38.4400	38.8113	38.1300	38.6000	+0.416%	109,421	+14.534%
2025-12-03	37.8600	38.5000	37.8000	38.4400	+2.017%	125,474	+15.010%
2025-12-02	37.2500	37.7600	36.9000	37.6800	+1.209%	156,332	+17.330%
2025-12-01	36.8300	37.4200	36.8300	37.2300	+1.086%	157,915	+18.748%
2025-11-28	36.5500	36.8600	36.4750	36.8300	+0.739%	74,408	+20.038%
2025-11-26	35.9500	36.7600	35.9500	36.5600	+1.952%	164,253	+20.925%
2025-11-25	35.6100	36.1600	35.4101	35.8600	+1.357%	134,562	+23.285%
2025-11-24	35.9700	36.0000	35.1200	35.3800	-1.476%	213,723	+24.958%
2025-11-21	35.2200	36.0750	35.1800	35.9100	+1.843%	122,124	+23.113%
2025-11-20	35.9200	36.3800	35.2500	35.2600	-1.343%	86,212	+25.383%
2025-11-19	36.2000	36.4476	35.4800	35.7400	-0.777%	258,646	+23.699%
2025-11-18	36.0900	36.3400	35.7500	36.0200	-0.194%	90,933	+22.737%
2025-11-17	36.2000	36.7575	35.9650	36.0900	-0.661%	118,057	+22.499%
2025-11-14	35.8800	36.7050	35.5600	36.3300	+0.028%	78,652	+21.690%
2025-11-13	36.9900	37.6000	36.2150	36.3200	-1.545%	106,715	+21.724%
2025-11-12	35.9000	37.5700	35.9000	36.8900	+3.189%	254,482	+19.843%
2025-11-11	35.9800	36.1800	35.5200	35.7500	-0.084%	112,983	+23.664%
2025-11-10	35.7500	35.8250	35.2000	35.7800	-1.405%	215,853	+23.561%
2025-11-07	35.6300	36.5400	35.5300	36.2900	+1.852%	201,119	+21.824%
2025-11-06	36.3200	36.5500	35.5400	35.6300	-0.835%	165,651	+24.081%
2025-11-05	35.5100	35.9900	35.3400	35.9300	+1.183%	190,446	+23.045%
2025-11-04	35.4400	35.8700	35.1500	35.5100	-1.251%	413,869	+24.500%
2025-11-03	36.0200	36.0300	35.3000	35.9600	-0.194%	253,315	+22.942%
2025-10-31	35.3000	36.2000	35.0100	36.0300	+1.780%	241,191	+22.703%
2025-10-30	35.0600	35.5400	34.6001	35.4000	-1.228%	460,883	+24.887%
2025-10-29	36.1200	37.2300	33.0100	35.8400	-5.360%	1,258,637	+23.354%
2025-10-28	37.5000	38.1458	37.3000	37.8700	+1.095%	192,636	+16.741%
2025-10-27	36.7800	37.7800	36.5579	37.4600	+3.624%	386,314	+18.019%
2025-10-24	36.1700	36.7000	36.0900	36.1500	-0.303%	119,714	+22.296%
2025-10-23	35.9400	36.5400	35.8950	36.2600	+1.854%	151,664	+21.925%
2025-10-22	35.6800	36.4700	35.3200	35.6000	-0.364%	115,889	+24.185%
2025-10-21	35.8700	36.4700	35.6735	35.7300	-1.516%	149,458	+23.734%
2025-10-20	35.9300	36.4800	35.7800	36.2800	+2.197%	169,910	+21.858%
2025-10-17	35.1200	35.8400	35.0300	35.5000	+0.538%	185,658	+24.535%
2025-10-16	36.4000	36.4496	35.1500	35.3100	-2.861%	202,750	+25.205%
2025-10-15	36.5000	37.1199	36.1900	36.3500	+0.193%	197,837	+21.623%
2025-10-14	36.0900	36.7900	35.5350	36.2800	-0.330%	147,669	+21.858%
2025-10-13	36.0900	36.4600	35.6791	36.4000	+3.380%	88,443	+21.456%
2025-10-10	36.0500	36.6038	35.0500	35.2100	-2.303%	117,897	+25.561%
2025-10-09	37.1600	37.3100	36.0300	36.0400	-2.463%	194,665	+22.669%
2025-10-08	36.5300	37.2050	36.1500	36.9500	+2.355%	241,613	+19.648%
2025-10-07	36.1400	36.3750	36.0000	36.1000	-0.028%	184,472	+22.465%
2025-10-06	36.3100	36.9440	35.8450	36.1100	0.000%	282,506	+22.431%
2025-10-03	35.3100	36.4750	35.2900	36.1100	+2.295%	272,082	+22.431%
2025-10-02	35.3600	35.6863	35.1200	35.3000	-0.170%	216,365	+25.241%
2025-10-01	34.8200	35.5750	34.4850	35.3600	+1.814%	239,747	+25.028%
2025-09-30	34.3600	35.0400	34.2700	34.7300	+0.608%	194,176	+27.296%
2025-09-29	34.6900	34.9800	34.2700	34.5200	+0.116%	148,151	+28.071%
2025-09-26	34.7400	34.7500	34.0800	34.4800	-0.663%	175,984	+28.219%
2025-09-25	34.4900	34.9800	34.0000	34.7100	+0.784%	120,795	+27.370%
2025-09-24	34.2600	34.7900	33.9000	34.4400	+0.908%	196,492	+28.368%
2025-09-23	34.1100	34.7799	33.8300	34.1300	0.000%	135,009	+29.534%
2025-09-22	35.2600	35.2600	34.1300	34.1300	-3.012%	197,591	+29.534%
2025-09-19	35.5000	35.5200	34.7400	35.1900	+0.085%	344,302	+25.632%
2025-09-18	35.4500	35.4878	35.0400	35.1600	-0.818%	165,411	+25.739%
2025-09-17	35.2000	36.1000	35.1900	35.4500	+0.141%	187,216	+24.711%
2025-09-16	35.0000	35.4876	34.7250	35.4000	+1.753%	105,356	+24.887%
2025-09-15	34.6800	35.0000	34.4448	34.7900	+0.491%	109,207	+27.077%
2025-09-12	35.0400	35.1400	34.5000	34.6200	-1.057%	327,783	+27.701%
2025-09-11	34.1500	35.1100	34.1000	34.9900	+2.640%	133,192	+26.350%
2025-09-10	33.5800	34.3900	33.5800	34.0900	+1.489%	162,765	+29.686%
2025-09-09	34.5300	34.5300	33.5600	33.5900	-2.099%	97,922	+31.617%
2025-09-08	34.6200	34.6200	33.7500	34.3100	-0.781%	242,395	+28.855%
2025-09-05	33.9000	34.8271	33.9000	34.5800	+2.338%	137,774	+27.848%
2025-09-04	33.7800	33.8900	33.3000	33.7900	+0.059%	110,505	+30.838%
2025-09-03	33.4200	33.8150	33.1300	33.7700	+1.472%	168,723	+30.915%
2025-09-02	32.7900	33.3450	32.1100	33.2800	+0.362%	209,966	+32.843%
2025-08-29	33.0500	33.4100	32.9000	33.1600	+0.091%	177,242	+33.323%
2025-08-28	32.6900	33.2400	32.5300	33.1300	+1.907%	153,065	+33.444%
2025-08-27	32.9300	33.1100	32.2400	32.5100	-1.960%	254,993	+35.989%
2025-08-26	33.5200	33.6400	32.9000	33.1600	-1.074%	161,369	+33.323%
2025-08-25	33.1600	33.8291	33.0200	33.5200	+1.238%	151,920	+31.891%
2025-08-22	32.4400	33.3409	32.4400	33.1100	+2.476%	140,629	+33.525%
2025-08-21	31.7900	32.4100	31.6400	32.3100	+1.222%	121,236	+36.831%
2025-08-20	32.3900	32.4950	31.7500	31.9200	-1.481%	289,327	+38.503%
2025-08-19	32.9600	33.1450	32.2200	32.4000	-1.159%	372,014	+36.451%
2025-08-18	32.5000	33.1250	32.3250	32.7800	+1.017%	184,910	+34.869%
2025-08-15	32.5000	33.2000	32.4200	32.4500	+0.651%	208,113	+36.240%
2025-08-14	32.0800	32.3400	31.4400	32.2400	-2.628%	166,825	+37.128%
2025-08-13	32.3400	33.1100	32.0200	33.1100	+2.381%	202,303	+33.525%
2025-08-12	32.0100	32.4400	31.6500	32.3400	+1.826%	108,355	+36.704%
2025-08-11	32.0900	32.2350	31.4600	31.7600	-0.750%	149,747	+39.200%
2025-08-08	31.4700	32.1100	31.3500	32.0000	+2.367%	189,880	+38.156%
2025-08-07	31.6000	31.7500	31.0500	31.2600	+0.450%	155,482	+41.427%
2025-08-06	31.0500	31.2900	30.5800	31.1200	+0.419%	154,063	+42.063%
2025-08-05	30.7500	31.0820	30.4400	30.9900	+0.945%	185,011	+42.659%
2025-08-04	32.0100	32.2250	30.6400	30.7000	-3.912%	193,738	+44.007%
2025-08-01	32.2700	32.3950	31.6200	31.9500	-1.934%	212,041	+38.372%
2025-07-31	32.1700	32.8800	31.0800	32.5800	-0.214%	702,326	+35.697%
2025-07-30	32.5200	33.2400	31.2000	32.6500	+3.421%	594,240	+35.406%
2025-07-29	31.6100	31.9000	31.0600	31.5700	-0.567%	437,715	+40.038%
2025-07-28	31.3500	31.7700	31.2100	31.7500	-0.157%	261,100	+39.244%
2025-07-25	31.2600	31.8300	30.8250	31.8000	+1.177%	140,447	+39.025%
2025-07-24	31.7600	31.7950	31.2150	31.4300	-1.288%	221,371	+40.662%
2025-07-23	31.7500	32.3000	31.6750	31.8400	+0.632%	140,152	+38.851%
2025-07-22	31.3200	31.7400	31.0801	31.6400	+1.410%	137,163	+39.728%
2025-07-21	29.9800	31.3650	29.9800	31.2000	+2.767%	145,964	+41.699%
2025-07-18	30.8400	30.8450	30.2600	30.3600	-1.043%	79,728	+45.619%
2025-07-17	30.6300	31.1800	30.4275	30.6800	-0.648%	153,655	+44.100%
2025-07-16	31.0000	31.0000	30.3700	30.8800	-1.216%	165,940	+43.167%
2025-07-15	31.5200	31.5600	31.0300	31.2600	-0.382%	94,484	+41.427%
2025-07-14	32.2500	32.5100	31.0800	31.3800	-3.535%	336,157	+40.886%
2025-07-11	32.0100	32.5400	31.5100	32.5300	+0.900%	225,325	+35.905%
2025-07-10	32.4200	32.7250	31.9500	32.2400	-0.093%	232,919	+37.128%
2025-07-09	32.4800	32.5100	32.0047	32.2700	-0.247%	106,497	+37.000%
2025-07-08	31.9000	32.5950	31.8050	32.3500	+2.373%	263,420	+36.662%
2025-07-07	31.6700	31.9900	31.5400	31.6000	-1.496%	153,399	+39.905%
2025-07-03	32.0000	32.3850	31.8800	32.0800	+0.156%	148,188	+37.812%
2025-07-02	30.6600	32.0300	30.4500	32.0300	+5.085%	350,219	+38.027%
2025-07-01	29.9500	30.7300	29.7300	30.4800	+1.262%	134,509	+45.046%
2025-06-30	30.5900	30.7900	30.0000	30.1000	-2.114%	215,517	+46.877%
2025-06-27	30.8700	30.8700	30.2900	30.7500	-0.485%	394,304	+43.772%
2025-06-26	30.1500	30.9600	30.0000	30.9000	+3.656%	322,603	+43.074%
2025-06-25	29.8800	29.9600	29.4700	29.8100	-1.029%	219,140	+48.306%
2025-06-24	29.7900	30.1700	29.5300	30.1200	+1.998%	347,084	+46.780%
2025-06-23	29.2200	29.6100	28.7650	29.5300	+0.613%	242,462	+49.712%
2025-06-20	30.1800	30.1800	29.1500	29.3500	-2.589%	157,741	+50.630%
2025-06-18	30.0800	30.3400	29.8500	30.1300	+0.635%	332,412	+46.731%
2025-06-17	29.8700	30.4900	29.3301	29.9400	+0.268%	245,264	+47.662%
2025-06-16	30.2000	30.4800	29.8550	29.8600	-0.201%	131,512	+48.058%
2025-06-13	28.6400	30.1000	28.5634	29.9200	+3.208%	349,197	+47.761%
2025-06-12	29.1100	29.2000	28.7700	28.9900	-0.412%	80,064	+52.501%
2025-06-11	29.5300	29.6000	29.0300	29.1100	-1.522%	112,315	+51.872%
2025-06-10	29.1200	29.5691	29.0900	29.5600	+1.511%	153,162	+49.560%
2025-06-09	28.8900	29.4400	28.6864	29.1200	+0.866%	167,910	+51.820%
2025-06-06	28.6200	29.0700	28.4283	28.8700	+1.227%	204,835	+53.135%
2025-06-05	28.6500	28.7900	28.3400	28.5200	+0.635%	100,733	+55.014%
2025-06-04	28.8500	28.8750	28.3100	28.3400	-1.220%	103,505	+55.999%
2025-06-03	28.6600	28.7600	27.8500	28.6900	-0.486%	127,397	+54.096%
2025-06-02	27.6500	28.8900	27.6500	28.8300	+5.296%	289,042	+53.347%
2025-05-30	27.5900	27.5900	27.1200	27.3800	-2.074%	199,651	+61.468%
2025-05-29	28.3200	28.3450	27.9100	27.9600	-0.604%	82,913	+58.119%
2025-05-28	28.1700	28.4900	28.0110	28.1300	-0.530%	134,153	+57.163%
2025-05-27	27.8100	28.3800	27.5900	28.2800	+2.242%	88,341	+56.330%
2025-05-23	27.5200	28.0100	27.4200	27.6600	-0.324%	113,461	+59.834%
2025-05-22	27.8900	27.9000	27.5850	27.7500	-0.964%	111,459	+59.315%
2025-05-21	28.2800	28.6500	27.9800	28.0200	-1.338%	95,582	+57.780%
2025-05-20	28.2800	28.6400	28.1200	28.4000	+0.709%	170,921	+55.669%
2025-05-19	27.7600	28.2400	27.7600	28.2000	+0.463%	151,016	+56.773%
2025-05-16	27.8700	28.1550	27.5200	28.0700	0.000%	168,805	+57.499%
2025-05-15	28.2000	28.2300	27.7150	28.0700	-0.707%	162,163	+57.499%
2025-05-14	28.7300	28.7300	28.2200	28.2700	-1.533%	102,920	+56.385%
2025-05-13	28.7800	28.9567	28.6050	28.7100	0.000%	119,708	+53.988%
2025-05-12	29.0500	29.2705	28.4900	28.7100	+0.702%	242,652	+53.988%
2025-05-09	27.4800	28.5400	27.2800	28.5100	-1.893%	234,159	+55.068%
2025-05-08	29.1800	29.3100	28.7700	29.0600	+0.034%	321,712	+52.134%
2025-05-07	29.5000	29.5000	28.8600	29.0500	-1.157%	172,098	+52.186%
2025-05-06	29.5900	30.0705	29.0600	29.3900	-0.977%	225,621	+50.425%
2025-05-05	30.1800	30.3100	29.5245	29.6800	-1.526%	225,445	+48.956%
2025-05-02	29.7500	30.3250	29.5700	30.1400	+3.184%	233,403	+46.682%
2025-05-01	28.8600	29.7600	28.8600	29.2100	+1.213%	175,875	+51.352%
2025-04-30	29.3000	29.5800	28.6800	28.8600	-2.335%	353,987	+53.188%
2025-04-29	29.4300	29.6000	29.1500	29.5500	+1.164%	211,129	+49.611%
2025-04-28	28.6100	29.2400	28.6100	29.2100	+2.455%	116,790	+51.352%
2025-04-25	28.7400	29.0120	28.4100	28.5100	-2.162%	135,218	+55.068%
2025-04-24	28.5800	29.3900	28.4700	29.1400	+1.746%	154,738	+51.716%
2025-04-23	28.5100	29.0800	28.2100	28.6400	+3.394%	130,776	+54.365%
2025-04-22	27.4900	27.9182	27.1800	27.7000	+2.139%	198,065	+59.603%
2025-04-21	27.3100	27.5500	26.7500	27.1200	-0.913%	85,430	+63.016%
2025-04-17	27.2100	27.5500	26.9300	27.3700	+0.625%	110,895	+61.527%
2025-04-16	26.6500	27.5900	26.6500	27.2000	+1.379%	204,988	+62.537%
2025-04-15	26.9600	27.0400	26.7000	26.8300	-0.960%	102,527	+64.778%
2025-04-14	26.8100	27.4200	26.4400	27.0900	+2.149%	281,383	+63.197%
2025-04-11	26.4100	26.8316	25.4300	26.5200	+2.671%	174,553	+66.704%
2025-04-10	26.1200	26.3500	24.9900	25.8300	-2.233%	289,202	+71.158%
2025-04-09	24.5900	26.6750	24.0000	26.4200	+7.268%	394,101	+67.335%
2025-04-08	27.2200	27.5400	24.3500	24.6300	-7.057%	517,273	+79.497%
2025-04-07	26.5700	28.3400	25.9300	26.5000	-6.028%	437,230	+66.830%
2025-04-04	28.9500	29.5200	27.8000	28.2000	-5.019%	357,249	+56.773%
2025-04-03	30.6200	31.0200	29.6400	29.6900	-5.083%	341,168	+48.905%
2025-04-02	30.7900	31.2900	30.7465	31.2800	+1.263%	200,328	+41.336%
2025-04-01	31.1300	31.4286	30.8300	30.8900	-0.866%	109,740	+43.121%
2025-03-31	30.7500	31.2050	30.3701	31.1600	+0.193%	149,221	+41.881%
2025-03-28	31.7500	31.9000	30.9900	31.1000	-2.078%	137,244	+42.154%
2025-03-27	31.4700	32.0300	31.2174	31.7600	+0.095%	88,203	+39.200%
2025-03-26	32.1200	32.5900	31.5600	31.7300	-1.183%	118,864	+39.332%
2025-03-25	31.5200	32.3900	31.2800	32.1100	+1.937%	118,190	+37.683%
2025-03-24	31.8300	32.1800	31.1900	31.5000	-0.348%	284,821	+40.349%
2025-03-21	32.1200	32.5000	31.2200	31.6100	-2.738%	934,648	+39.861%
2025-03-20	32.6000	32.8100	32.2625	32.5000	-1.426%	316,836	+36.031%
2025-03-19	33.0400	33.3200	32.8800	32.9700	-0.242%	158,706	+34.092%
2025-03-18	33.1200	33.2400	32.8107	33.0500	+0.152%	168,719	+33.767%
2025-03-17	33.1900	33.3600	32.9300	33.0000	+0.213%	192,429	+33.970%
2025-03-14	32.5600	33.2045	32.4050	32.9300	+2.045%	168,558	+34.254%
2025-03-13	31.8300	32.6765	31.4000	32.2700	+1.065%	217,145	+37.000%
2025-03-12	31.7200	32.6600	31.7200	31.9300	+0.314%	371,898	+38.459%
2025-03-11	31.6800	31.9700	31.0700	31.8300	+0.856%	314,518	+38.894%
2025-03-10	30.9600	31.9450	30.8375	31.5600	+0.638%	308,816	+40.082%
2025-03-07	30.7700	31.5800	30.5800	31.3600	+1.719%	188,599	+40.976%
2025-03-06	30.1100	30.8400	29.6231	30.8300	+2.391%	210,761	+43.399%
2025-03-05	28.8500	30.3350	28.8500	30.1100	+4.986%	243,188	+46.828%
2025-03-04	28.7300	29.0600	28.3000	28.6800	-0.898%	233,626	+54.149%
2025-03-03	29.4200	29.8000	28.7100	28.9400	+0.173%	395,117	+52.764%
2025-02-28	29.0000	29.3450	28.5150	28.8900	-0.722%	458,432	+53.029%
2025-02-27	29.4700	29.4700	28.9400	29.1000	-1.456%	291,043	+51.924%
2025-02-26	29.5800	29.7300	29.3900	29.5300	+0.923%	245,082	+49.712%
2025-02-25	29.6500	29.6500	28.7100	29.2600	-1.515%	663,493	+51.094%
2025-02-24	29.5400	29.8700	29.1500	29.7100	+1.089%	202,680	+48.805%
2025-02-21	29.7900	29.9400	29.3500	29.3900	-1.343%	289,208	+50.425%
2025-02-20	30.1100	30.6800	29.5300	29.7900	-1.063%	358,130	+48.406%
2025-02-19	28.3900	30.3900	28.0000	30.1100	-4.017%	436,339	+46.828%
2025-02-18	30.0000	31.4800	30.0000	31.3700	+3.463%	265,195	+40.931%
2025-02-14	29.9400	30.4450	29.3500	30.3200	+2.398%	221,102	+45.811%
2025-02-13	29.9600	29.9600	29.3300	29.6100	-0.771%	661,461	+49.308%
2025-02-12	29.8500	30.3700	29.7300	29.8400	+0.067%	171,259	+48.157%
2025-02-11	30.5400	30.5600	29.7200	29.8200	-2.708%	215,582	+48.256%
2025-02-10	30.4400	31.2200	30.0200	30.6500	+2.406%	212,764	+44.241%
2025-02-07	30.3300	30.4268	29.7500	29.9300	-1.025%	179,879	+47.711%
2025-02-06	29.8000	30.5500	29.5700	30.2400	+2.578%	267,826	+46.197%
2025-02-05	30.4300	30.6499	29.3700	29.4800	-3.154%	387,320	+49.966%
2025-02-04	30.7200	31.0400	30.3600	30.4400	-0.911%	180,629	+45.237%
2025-02-03	29.5000	30.9900	28.5000	30.7200	+2.400%	754,198	+43.913%
2025-01-31	30.3200	30.7300	29.8850	30.0000	-1.121%	160,318	+47.367%
2025-01-30	30.0000	30.6600	29.9100	30.3400	+1.133%	159,341	+45.715%
2025-01-29	29.1100	30.0000	28.8950	30.0000	+2.987%	401,951	+47.367%
2025-01-28	29.3500	29.3500	28.7000	29.1300	+0.310%	210,636	+51.768%
2025-01-27	29.3800	29.3800	28.8900	29.0400	-1.157%	165,479	+52.238%
2025-01-24	29.2800	29.4700	29.0700	29.3800	+1.206%	168,616	+50.477%

document.getElementById("N7jytS").onerror = function(){this.style.display='none';}; .dark-mode .hPZK3T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPZK3T{ color: #333333; background-color: white; border: 2px solid #333333; }TXTernium S.A.stock NYSE ADR

TX
Ternium S.A.
stock NYSE ADR