Dark

TX
Ternium S.A.
stock NYSE ADR

At Close

Sep 1, 2026 3:59:49 PM EDT

55.62USD+1.459%(+0.80)1,013,949

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.82)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

55.67USD+0.090%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	54.5100	56.080000	54.0600	55.6200	+1.459%	1,013,949	0.000%
2026-08-31	55.2600	55.540000	54.5900	54.8200	-0.036%	268,018	+1.459%
2026-08-28	55.9700	56.300000	54.4850	54.8400	-1.773%	293,776	+1.422%
2026-08-27	55.2500	55.890000	54.6400	55.8300	+1.270%	545,821	-0.376%
2026-08-26	55.2000	56.230000	54.8550	55.1300	-0.127%	330,720	+0.889%
2026-08-25	55.9050	55.905000	54.4201	55.2000	+0.163%	629,602	+0.761%
2026-08-24	55.9000	56.750000	54.7200	55.1100	-0.613%	578,556	+0.925%
2026-08-21	56.0900	58.240000	55.1300	55.4500	+2.287%	921,020	+0.307%
2026-08-20	53.4400	54.590000	53.1850	54.2100	+0.389%	608,173	+2.601%
2026-08-19	54.4100	55.570000	52.8800	54.0000	+0.577%	932,507	+3.000%
2026-08-18	54.2700	54.430000	53.4950	53.6900	-1.214%	166,242	+3.595%
2026-08-17	53.7300	54.560000	53.0100	54.3500	+1.004%	433,794	+2.337%
2026-08-14	54.3500	54.730000	53.7500	53.8100	-0.866%	345,402	+3.364%
2026-08-13	54.6900	55.243169	54.0700	54.2800	-1.111%	309,695	+2.469%
2026-08-12	55.2600	55.630000	54.2400	54.8900	+0.366%	376,809	+1.330%
2026-08-11	55.1300	55.660000	54.2600	54.6900	-0.201%	1,105,665	+1.700%
2026-08-10	54.0000	55.260000	53.6750	54.8000	+1.670%	889,309	+1.496%
2026-08-07	52.5100	54.380000	52.2600	53.9000	+3.874%	941,082	+3.191%
2026-08-06	53.7000	53.700000	51.8100	51.8900	-3.389%	789,189	+7.188%
2026-08-05	51.4500	53.980000	51.4400	53.7100	+6.694%	1,618,650	+3.556%
2026-08-04	50.0000	51.190000	50.0000	50.3400	+1.206%	1,095,508	+10.489%
2026-08-03	49.6100	49.920000	48.0500	49.7400	+1.015%	766,325	+11.821%
2026-07-31	49.1500	49.610000	48.6100	49.2400	+0.265%	468,941	+12.957%
2026-07-30	48.6600	49.200000	48.2550	49.1100	+2.185%	307,145	+13.256%
2026-07-29	49.4400	49.490000	47.2800	48.0600	-2.574%	518,083	+15.730%
2026-07-28	47.6000	50.140000	47.5400	49.3300	+3.331%	858,726	+12.751%
2026-07-27	47.3400	47.740000	46.7500	47.7400	+0.930%	978,613	+16.506%
2026-07-24	47.3300	47.505000	46.6400	47.3000	+0.339%	590,111	+17.590%
2026-07-23	46.5500	47.720000	46.5000	47.1400	+1.924%	839,409	+17.989%
2026-07-22	44.9100	46.580000	44.8500	46.2500	+3.145%	1,641,623	+20.259%
2026-07-21	45.0800	45.229200	44.5300	44.8400	+0.741%	383,235	+24.041%
2026-07-20	44.8600	45.290000	44.0700	44.5100	-0.425%	357,716	+24.961%
2026-07-17	43.5400	45.050000	43.5400	44.7000	+1.154%	312,679	+24.430%
2026-07-16	44.5700	44.810000	44.0200	44.1900	-1.669%	521,095	+25.866%
2026-07-15	45.0100	45.430000	44.6500	44.9400	+0.357%	635,234	+23.765%
2026-07-14	45.5100	46.105000	44.7100	44.7800	-0.112%	585,719	+24.207%
2026-07-13	44.3900	45.290000	44.2800	44.8300	+1.196%	861,548	+24.069%
2026-07-10	43.5200	44.790000	43.5200	44.3000	+2.027%	480,666	+25.553%
2026-07-09	43.7500	44.110000	43.2500	43.4200	+1.236%	500,513	+28.098%
2026-07-08	42.1100	43.080000	41.2205	42.8900	+0.327%	701,270	+29.681%
2026-07-07	42.8600	43.340000	42.0700	42.7500	+0.754%	546,131	+30.105%
2026-07-06	41.7400	43.040000	41.5100	42.4300	+1.629%	841,818	+31.086%
2026-07-02	42.1300	42.600000	41.4400	41.7500	+0.481%	270,801	+33.222%
2026-07-01	42.2800	42.970000	41.3000	41.5500	-2.693%	768,349	+33.863%
2026-06-30	43.8100	44.240000	42.5800	42.7000	-1.884%	403,103	+30.258%
2026-06-29	44.4200	44.420000	43.2100	43.5200	-2.070%	329,083	+27.803%
2026-06-26	45.0100	45.277500	44.0800	44.4400	-2.050%	307,913	+25.158%
2026-06-25	45.5200	45.879200	45.0000	45.3700	+0.912%	146,094	+22.592%
2026-06-24	44.9900	45.775000	44.6900	44.9600	-0.882%	488,967	+23.710%
2026-06-23	45.5500	45.930000	45.0001	45.3600	-2.724%	222,558	+22.619%
2026-06-22	46.5300	47.549900	45.5691	46.6300	+0.713%	368,286	+19.279%
2026-06-18	47.5200	48.109900	46.1800	46.3000	-2.506%	351,311	+20.130%
2026-06-17	49.0000	49.465200	47.1258	47.4900	-3.200%	449,112	+17.119%
2026-06-16	50.0000	50.900000	49.0600	49.0600	-1.723%	480,443	+13.371%
2026-06-15	49.7000	51.000000	49.7000	49.9200	+0.747%	625,898	+11.418%
2026-06-12	48.8400	50.055000	48.7200	49.5500	+1.934%	759,510	+12.250%
2026-06-11	47.8500	48.830000	47.5400	48.6100	+2.922%	906,196	+14.421%
2026-06-10	47.9800	48.980400	47.1600	47.2300	-1.625%	219,652	+17.764%
2026-06-09	48.2900	49.000000	47.1600	48.0100	+0.650%	484,192	+15.851%
2026-06-08	48.4600	48.560000	47.4350	47.7000	-0.666%	225,149	+16.604%
2026-06-05	49.4100	50.000000	47.4552	48.0200	-4.190%	309,717	+15.827%
2026-06-04	49.4200	50.310000	49.1500	50.1200	+0.602%	597,440	+10.974%
2026-06-03	50.8600	50.975000	49.7300	49.8200	-2.771%	279,812	+11.642%
2026-06-02	49.6600	51.730000	49.4800	51.2400	+4.401%	1,287,034	+8.548%
2026-06-01	48.0000	49.415000	47.3200	49.0800	+1.720%	746,921	+13.325%
2026-05-29	49.1600	49.160000	48.0100	48.2500	-1.611%	468,673	+15.275%
2026-05-28	49.4800	49.610000	48.6800	49.0400	-1.268%	477,228	+13.418%
2026-05-27	49.1300	49.850000	48.6250	49.6700	+0.526%	843,358	+11.979%
2026-05-26	47.9500	50.590000	47.9500	49.4100	+5.150%	1,012,928	+12.568%
2026-05-22	45.5600	47.250000	45.4500	46.9900	+4.842%	837,700	+18.366%
2026-05-21	44.5000	45.210000	44.0400	44.8200	+0.583%	400,628	+24.096%
2026-05-20	43.6300	44.650000	43.3800	44.5600	+5.617%	699,582	+24.820%
2026-05-19	42.4700	42.530000	41.5000	42.1900	-1.540%	233,149	+31.832%
2026-05-18	42.9800	43.850000	42.5000	42.8500	+0.164%	176,656	+29.802%
2026-05-15	43.0000	43.405000	42.0000	42.7800	-3.147%	210,940	+30.014%
2026-05-14	44.4500	44.480000	43.6500	44.1700	-3.051%	184,949	+25.923%
2026-05-13	45.7400	46.430000	45.2800	45.5600	+0.132%	466,432	+22.081%
2026-05-12	45.6300	45.940000	44.8400	45.5000	-1.130%	559,275	+22.242%
2026-05-11	47.0300	47.340000	45.9700	46.0200	-1.918%	306,377	+20.860%
2026-05-08	46.5700	46.930000	45.9942	46.9200	+1.514%	90,313	+18.542%
2026-05-07	48.3400	48.340000	45.9700	46.2200	-4.544%	248,064	+20.338%
2026-05-06	45.3300	49.690000	45.3100	48.4200	+9.771%	1,111,015	+14.870%
2026-05-05	43.1900	44.435000	43.1300	44.1100	+3.157%	335,995	+26.094%
2026-05-04	43.2800	43.450000	42.5500	42.7600	-1.452%	158,904	+30.075%
2026-05-01	43.6500	44.070000	43.2050	43.3900	-1.229%	137,363	+28.186%
2026-04-30	43.2100	44.230000	42.3485	43.9300	+2.736%	684,407	+26.611%
2026-04-29	43.2500	43.380000	42.4900	42.7600	-1.475%	371,002	+30.075%
2026-04-28	42.9100	43.450000	42.5000	43.4000	+0.954%	263,735	+28.157%
2026-04-27	43.4200	43.650000	42.9900	42.9900	-0.762%	539,672	+29.379%
2026-04-24	42.8000	43.320000	42.2700	43.3200	+2.146%	327,290	+28.393%
2026-04-23	43.1700	43.210000	42.0400	42.4100	-1.851%	238,374	+31.148%
2026-04-22	42.9700	43.320000	42.7500	43.2100	+1.029%	217,728	+28.720%
2026-04-21	42.9700	43.250000	42.3901	42.7700	-0.535%	187,249	+30.044%
2026-04-20	42.5400	43.090000	42.3100	43.0000	+1.655%	286,642	+29.349%
2026-04-17	42.5200	42.890000	42.0700	42.3000	+0.284%	160,064	+31.489%
2026-04-16	42.6800	43.250000	41.6500	42.1800	-1.172%	185,467	+31.863%
2026-04-15	43.2400	43.240000	42.2200	42.6800	-1.227%	250,675	+30.319%
2026-04-14	43.5100	44.240000	43.0300	43.2100	+0.395%	221,763	+28.720%
2026-04-13	42.4700	43.180000	42.2001	43.0400	+2.991%	269,993	+29.229%
2026-04-10	41.4100	42.190000	40.8300	41.7900	+1.334%	148,033	+33.094%
2026-04-09	41.1800	41.550000	40.5600	41.2400	+0.097%	139,051	+34.869%
2026-04-08	40.9200	41.300000	40.4601	41.2000	+3.544%	95,579	+35.000%
2026-04-07	39.7000	39.950000	39.3600	39.7900	+0.227%	114,438	+39.784%
2026-04-06	39.8100	39.900000	39.0600	39.7000	-0.301%	115,475	+40.101%
2026-04-02	40.1200	40.865000	39.6600	39.8200	-2.258%	136,572	+39.679%
2026-04-01	40.8200	41.080000	40.4750	40.7400	+1.469%	168,453	+36.524%
2026-03-31	38.8200	40.240000	38.0547	40.1500	+4.340%	116,308	+38.531%
2026-03-30	39.2000	39.450000	38.4600	38.4800	-0.722%	93,448	+44.543%
2026-03-27	38.6300	39.260000	38.5850	38.7600	+0.337%	115,228	+43.498%
2026-03-26	38.4900	39.604000	38.4900	38.6300	-2.376%	114,908	+43.981%
2026-03-25	39.6200	39.840000	39.1100	39.5700	+1.670%	63,746	+40.561%
2026-03-24	38.1700	39.275000	38.0964	38.9200	+1.566%	250,218	+42.909%
2026-03-23	38.2100	38.960000	37.9561	38.3200	+2.241%	95,530	+45.146%
2026-03-20	37.8100	38.350000	36.9600	37.4800	-1.082%	365,281	+48.399%
2026-03-19	37.0700	38.090000	36.9250	37.8900	0.000%	116,090	+46.793%
2026-03-18	37.6600	38.550000	37.5700	37.8900	-0.473%	110,844	+46.793%
2026-03-17	38.3600	38.615000	38.0000	38.0700	-0.184%	148,831	+46.099%
2026-03-16	38.1900	38.500000	37.8800	38.1400	+1.087%	108,866	+45.831%
2026-03-13	38.3100	38.650000	37.5700	37.7300	-1.668%	205,787	+47.416%
2026-03-12	39.4600	39.480000	38.1000	38.3700	-3.907%	217,718	+44.957%
2026-03-11	39.5800	40.230000	39.1700	39.9300	+0.150%	113,458	+39.294%
2026-03-10	39.5300	39.989900	39.3100	39.8700	+0.809%	135,478	+39.503%
2026-03-09	38.4800	39.650000	37.8290	39.5500	+1.099%	175,740	+40.632%
2026-03-06	39.4700	39.470000	38.6500	39.1200	-2.468%	137,867	+42.178%
2026-03-05	41.3600	41.440000	39.6500	40.1100	-3.905%	196,255	+38.669%
2026-03-04	42.0800	42.280000	41.6300	41.7400	+0.337%	126,933	+33.253%
2026-03-03	42.6100	42.610000	40.0100	41.6000	-4.147%	236,309	+33.702%
2026-03-02	43.4100	43.800000	42.6195	43.4000	-0.161%	330,879	+28.157%
2026-02-27	43.1500	43.780000	42.9850	43.4700	+0.462%	129,255	+27.950%
2026-02-26	43.1900	43.860000	42.5100	43.2700	-0.574%	108,485	+28.542%
2026-02-25	43.1500	43.640000	42.5126	43.5200	+1.422%	226,301	+27.803%
2026-02-24	43.3300	43.700000	42.5900	42.9100	-0.969%	159,794	+29.620%
2026-02-23	43.5800	44.120000	43.1800	43.3300	-0.437%	210,333	+28.364%
2026-02-20	43.5400	44.000000	43.1300	43.5200	+0.023%	297,885	+27.803%
2026-02-19	42.7600	43.510000	42.0700	43.5100	-0.298%	189,476	+27.833%
2026-02-18	43.2000	44.565000	42.6800	43.6400	+0.902%	391,601	+27.452%
2026-02-17	43.0700	43.410000	41.9500	43.2500	-0.916%	313,469	+28.601%
2026-02-13	44.1500	44.695000	43.6300	43.6500	-2.371%	510,617	+27.423%
2026-02-12	45.2500	45.570000	44.0700	44.7100	-1.193%	445,506	+24.402%
2026-02-11	44.5300	45.320000	44.0900	45.2500	+2.329%	521,243	+22.917%
2026-02-10	44.1800	44.360000	43.8450	44.2200	+0.614%	336,233	+25.780%
2026-02-09	43.5400	44.410000	43.3000	43.9500	+1.127%	399,418	+26.553%
2026-02-06	43.8700	44.190000	43.4100	43.4600	+0.812%	223,496	+27.980%
2026-02-05	42.8700	43.410000	42.5700	43.1100	-0.714%	222,540	+29.019%
2026-02-04	44.6300	44.950000	42.9400	43.4200	-1.587%	186,172	+28.098%
2026-02-03	43.4000	44.620000	43.2750	44.1200	+2.652%	233,554	+26.065%
2026-02-02	41.7400	43.110000	41.7400	42.9800	+2.725%	201,255	+29.409%
2026-01-30	42.8200	43.490000	41.7200	41.8400	-3.949%	217,619	+32.935%
2026-01-29	43.7300	44.160000	42.7150	43.5600	+0.346%	243,906	+27.686%
2026-01-28	43.6700	43.990000	43.0900	43.4100	+0.069%	276,187	+28.127%
2026-01-27	42.3000	43.490000	42.3000	43.3800	+2.311%	173,717	+28.216%
2026-01-26	43.8000	43.974700	42.2200	42.4000	-3.218%	261,558	+31.179%
2026-01-23	43.5900	43.940000	42.9400	43.8100	+1.061%	193,024	+26.957%
2026-01-22	43.6900	44.080000	43.1500	43.3500	-0.046%	188,749	+28.304%
2026-01-21	43.0000	43.486100	42.6510	43.3700	+2.457%	314,006	+28.245%
2026-01-20	41.8000	42.470000	41.7300	42.3300	+1.511%	274,294	+31.396%
2026-01-16	41.6600	41.890000	41.1200	41.7000	-0.477%	201,768	+33.381%
2026-01-15	41.9600	42.200000	41.7200	41.9000	-0.428%	152,688	+32.745%
2026-01-14	41.7200	42.300000	41.5300	42.0800	+1.251%	209,583	+32.177%
2026-01-13	40.7200	41.720000	40.7200	41.5600	+2.693%	212,715	+33.831%
2026-01-12	40.4600	40.755000	39.9100	40.4700	+1.074%	174,891	+37.435%
2026-01-09	40.5600	40.820000	39.5500	40.0400	-0.768%	212,191	+38.911%
2026-01-08	40.3000	40.880000	40.0800	40.3500	-0.787%	226,005	+37.844%
2026-01-07	39.5000	40.800000	39.3800	40.6700	+3.066%	232,858	+36.759%
2026-01-06	39.0500	40.120000	38.8350	39.4600	+1.361%	282,461	+40.953%
2026-01-05	39.5000	39.750000	38.5550	38.9300	-0.511%	154,540	+42.872%
2026-01-02	38.6300	39.330000	38.4950	39.1300	+2.461%	150,979	+42.142%
2025-12-31	38.1900	38.450000	37.9200	38.1900	+0.026%	91,989	+45.640%
2025-12-30	38.1900	38.800000	38.0600	38.1800	-0.026%	108,905	+45.678%
2025-12-29	38.0800	38.270000	37.8700	38.1900	-0.650%	88,106	+45.640%
2025-12-26	38.3200	38.640000	38.2100	38.4400	+0.734%	64,457	+44.693%
2025-12-24	38.4100	38.510000	37.8600	38.1600	-0.806%	92,753	+45.755%
2025-12-23	38.5500	38.740000	38.2973	38.4700	+0.026%	85,949	+44.580%
2025-12-22	37.5000	38.890000	37.5000	38.4600	+3.332%	129,310	+44.618%
2025-12-19	38.3100	38.420000	37.0600	37.2200	-2.642%	554,236	+49.436%
2025-12-18	38.6100	38.980000	37.7800	38.2300	-0.624%	318,727	+45.488%
2025-12-17	37.7000	38.580000	37.7000	38.4700	+1.692%	134,604	+44.580%
2025-12-16	38.1400	38.280000	37.8000	37.8300	-1.020%	107,310	+47.026%
2025-12-15	38.3600	38.619900	37.5900	38.2200	+0.131%	97,711	+45.526%
2025-12-12	38.6700	38.710000	37.7850	38.1700	-0.831%	116,232	+45.717%
2025-12-11	37.8100	38.815000	37.8000	38.4900	+0.971%	111,034	+44.505%
2025-12-10	37.3500	38.405000	37.0400	38.1200	+2.308%	188,482	+45.908%
2025-12-09	37.1400	37.500000	37.0600	37.2600	-0.054%	212,412	+49.275%
2025-12-08	38.1600	38.300000	36.8800	37.2800	-2.992%	278,151	+49.195%
2025-12-05	38.8000	39.000000	38.2400	38.4300	-0.440%	200,381	+44.731%
2025-12-04	38.4400	38.811300	38.1300	38.6000	+0.416%	109,421	+44.093%
2025-12-03	37.8600	38.500000	37.8000	38.4400	+2.017%	125,474	+44.693%
2025-12-02	37.2500	37.760000	36.9000	37.6800	+1.209%	156,332	+47.611%
2025-12-01	36.8300	37.420000	36.8300	37.2300	+1.086%	157,915	+49.396%
2025-11-28	36.5500	36.860000	36.4750	36.8300	+0.739%	74,408	+51.018%
2025-11-26	35.9500	36.760000	35.9500	36.5600	+1.952%	164,253	+52.133%
2025-11-25	35.6100	36.160000	35.4101	35.8600	+1.357%	134,562	+55.103%
2025-11-24	35.9700	36.000000	35.1200	35.3800	-1.476%	213,723	+57.207%
2025-11-21	35.2200	36.075000	35.1800	35.9100	+1.843%	122,124	+54.887%
2025-11-20	35.9200	36.380000	35.2500	35.2600	-1.343%	86,212	+57.742%
2025-11-19	36.2000	36.447600	35.4800	35.7400	-0.777%	258,646	+55.624%
2025-11-18	36.0900	36.340000	35.7500	36.0200	-0.194%	90,933	+54.414%
2025-11-17	36.2000	36.757500	35.9650	36.0900	-0.661%	118,057	+54.115%
2025-11-14	35.8800	36.705000	35.5600	36.3300	+0.028%	78,652	+53.097%
2025-11-13	36.9900	37.600000	36.2150	36.3200	-1.545%	106,715	+53.139%
2025-11-12	35.9000	37.570000	35.9000	36.8900	+3.189%	254,482	+50.773%
2025-11-11	35.9800	36.180000	35.5200	35.7500	-0.084%	112,983	+55.580%
2025-11-10	35.7500	35.825000	35.2000	35.7800	-1.405%	215,853	+55.450%
2025-11-07	35.6300	36.540000	35.5300	36.2900	+1.852%	201,119	+53.265%
2025-11-06	36.3200	36.550000	35.5400	35.6300	-0.835%	165,651	+56.104%
2025-11-05	35.5100	35.990000	35.3400	35.9300	+1.183%	190,446	+54.801%
2025-11-04	35.4400	35.870000	35.1500	35.5100	-1.251%	413,869	+56.632%
2025-11-03	36.0200	36.030000	35.3000	35.9600	-0.194%	253,315	+54.672%
2025-10-31	35.3000	36.200000	35.0100	36.0300	+1.780%	241,191	+54.371%
2025-10-30	35.0600	35.540000	34.6001	35.4000	-1.228%	460,883	+57.119%
2025-10-29	36.1200	37.230000	33.0100	35.8400	-5.360%	1,258,637	+55.190%
2025-10-28	37.5000	38.145800	37.3000	37.8700	+1.095%	192,636	+46.871%
2025-10-27	36.7800	37.780000	36.5579	37.4600	+3.624%	386,314	+48.478%
2025-10-24	36.1700	36.700000	36.0900	36.1500	-0.303%	119,714	+53.859%
2025-10-23	35.9400	36.540000	35.8950	36.2600	+1.854%	151,664	+53.392%
2025-10-22	35.6800	36.470000	35.3200	35.6000	-0.364%	115,889	+56.236%
2025-10-21	35.8700	36.470000	35.6735	35.7300	-1.516%	149,458	+55.668%
2025-10-20	35.9300	36.480000	35.7800	36.2800	+2.197%	169,910	+53.308%
2025-10-17	35.1200	35.840000	35.0300	35.5000	+0.538%	185,658	+56.676%
2025-10-16	36.4000	36.449600	35.1500	35.3100	-2.861%	202,750	+57.519%
2025-10-15	36.5000	37.119900	36.1900	36.3500	+0.193%	197,837	+53.012%
2025-10-14	36.0900	36.790000	35.5350	36.2800	-0.330%	147,669	+53.308%
2025-10-13	36.0900	36.460000	35.6791	36.4000	+3.380%	88,443	+52.802%
2025-10-10	36.0500	36.603800	35.0500	35.2100	-2.303%	117,897	+57.966%
2025-10-09	37.1600	37.310000	36.0300	36.0400	-2.463%	194,665	+54.329%
2025-10-08	36.5300	37.205000	36.1500	36.9500	+2.355%	241,613	+50.528%
2025-10-07	36.1400	36.375000	36.0000	36.1000	-0.028%	184,472	+54.072%
2025-10-06	36.3100	36.944000	35.8450	36.1100	0.000%	282,506	+54.029%
2025-10-03	35.3100	36.475000	35.2900	36.1100	+2.295%	272,082	+54.029%
2025-10-02	35.3600	35.686300	35.1200	35.3000	-0.170%	216,365	+57.564%
2025-10-01	34.8200	35.575000	34.4850	35.3600	+1.814%	239,747	+57.296%
2025-09-30	34.3600	35.040000	34.2700	34.7300	+0.608%	194,176	+60.150%
2025-09-29	34.6900	34.980000	34.2700	34.5200	+0.116%	148,151	+61.124%
2025-09-26	34.7400	34.750000	34.0800	34.4800	-0.663%	175,984	+61.311%
2025-09-25	34.4900	34.980000	34.0000	34.7100	+0.784%	120,795	+60.242%
2025-09-24	34.2600	34.790000	33.9000	34.4400	+0.908%	196,492	+61.498%
2025-09-23	34.1100	34.779900	33.8300	34.1300	0.000%	135,009	+62.965%
2025-09-22	35.2600	35.260000	34.1300	34.1300	-3.012%	197,591	+62.965%
2025-09-19	35.5000	35.520000	34.7400	35.1900	+0.085%	344,302	+58.056%
2025-09-18	35.4500	35.487800	35.0400	35.1600	-0.818%	165,411	+58.191%
2025-09-17	35.2000	36.100000	35.1900	35.4500	+0.141%	187,216	+56.897%
2025-09-16	35.0000	35.487600	34.7250	35.4000	+1.753%	105,356	+57.119%
2025-09-15	34.6800	35.000000	34.4448	34.7900	+0.491%	109,207	+59.874%
2025-09-12	35.0400	35.140000	34.5000	34.6200	-1.057%	327,783	+60.659%
2025-09-11	34.1500	35.110000	34.1000	34.9900	+2.640%	133,192	+58.960%
2025-09-10	33.5800	34.390000	33.5800	34.0900	+1.489%	162,765	+63.156%
2025-09-09	34.5300	34.530000	33.5600	33.5900	-2.099%	97,922	+65.585%
2025-09-08	34.6200	34.620000	33.7500	34.3100	-0.781%	242,395	+62.110%
2025-09-05	33.9000	34.827100	33.9000	34.5800	+2.338%	137,774	+60.844%
2025-09-04	33.7800	33.890000	33.3000	33.7900	+0.059%	110,505	+64.605%
2025-09-03	33.4200	33.815000	33.1300	33.7700	+1.472%	168,723	+64.702%
2025-09-02	32.7900	33.345000	32.1100	33.2800	+0.362%	209,966	+67.127%
2025-08-29	33.0500	33.410000	32.9000	33.1600	+0.091%	177,242	+67.732%
2025-08-28	32.6900	33.240000	32.5300	33.1300	+1.907%	153,065	+67.884%
2025-08-27	32.9300	33.110000	32.2400	32.5100	-1.960%	254,993	+71.086%
2025-08-26	33.5200	33.640000	32.9000	33.1600	-1.074%	161,369	+67.732%
2025-08-25	33.1600	33.829100	33.0200	33.5200	+1.238%	151,920	+65.931%
2025-08-22	32.4400	33.340900	32.4400	33.1100	+2.476%	140,629	+67.986%
2025-08-21	31.7900	32.410000	31.6400	32.3100	+1.222%	121,236	+72.145%
2025-08-20	32.3900	32.495000	31.7500	31.9200	-1.481%	289,327	+74.248%
2025-08-19	32.9600	33.145000	32.2200	32.4000	-1.159%	372,014	+71.667%
2025-08-18	32.5000	33.125000	32.3250	32.7800	+1.017%	184,910	+69.677%
2025-08-15	32.5000	33.200000	32.4200	32.4500	+0.651%	208,113	+71.402%
2025-08-14	32.0800	32.340000	31.4400	32.2400	-2.628%	166,825	+72.519%
2025-08-13	32.3400	33.110000	32.0200	33.1100	+2.381%	202,303	+67.986%
2025-08-12	32.0100	32.440000	31.6500	32.3400	+1.826%	108,355	+71.985%
2025-08-11	32.0900	32.235000	31.4600	31.7600	-0.750%	149,747	+75.126%
2025-08-08	31.4700	32.110000	31.3500	32.0000	+2.367%	189,880	+73.813%
2025-08-07	31.6000	31.750000	31.0500	31.2600	+0.450%	155,482	+77.927%
2025-08-06	31.0500	31.290000	30.5800	31.1200	+0.419%	154,063	+78.728%
2025-08-05	30.7500	31.082000	30.4400	30.9900	+0.945%	185,011	+79.477%
2025-08-04	32.0100	32.225000	30.6400	30.7000	-3.912%	193,738	+81.173%
2025-08-01	32.2700	32.395000	31.6200	31.9500	-1.934%	212,041	+74.085%
2025-07-31	32.1700	32.880000	31.0800	32.5800	-0.214%	702,326	+70.718%
2025-07-30	32.5200	33.240000	31.2000	32.6500	+3.421%	594,240	+70.352%
2025-07-29	31.6100	31.900000	31.0600	31.5700	-0.567%	437,715	+76.180%
2025-07-28	31.3500	31.770000	31.2100	31.7500	-0.157%	261,100	+75.181%
2025-07-25	31.2600	31.830000	30.8250	31.8000	+1.177%	140,447	+74.906%
2025-07-24	31.7600	31.795000	31.2150	31.4300	-1.288%	221,371	+76.965%
2025-07-23	31.7500	32.300000	31.6750	31.8400	+0.632%	140,152	+74.686%
2025-07-22	31.3200	31.740000	31.0801	31.6400	+1.410%	137,163	+75.790%
2025-07-21	29.9800	31.365000	29.9800	31.2000	+2.767%	145,964	+78.269%
2025-07-18	30.8400	30.845000	30.2600	30.3600	-1.043%	79,728	+83.202%
2025-07-17	30.6300	31.180000	30.4275	30.6800	-0.648%	153,655	+81.291%
2025-07-16	31.0000	31.000000	30.3700	30.8800	-1.216%	165,940	+80.117%
2025-07-15	31.5200	31.560000	31.0300	31.2600	-0.382%	94,484	+77.927%
2025-07-14	32.2500	32.510000	31.0800	31.3800	-3.535%	336,157	+77.247%
2025-07-11	32.0100	32.540000	31.5100	32.5300	+0.900%	225,325	+70.981%
2025-07-10	32.4200	32.725000	31.9500	32.2400	-0.093%	232,919	+72.519%
2025-07-09	32.4800	32.510000	32.0047	32.2700	-0.247%	106,497	+72.358%
2025-07-08	31.9000	32.595000	31.8050	32.3500	+2.373%	263,420	+71.932%
2025-07-07	31.6700	31.990000	31.5400	31.6000	-1.496%	153,399	+76.013%
2025-07-03	32.0000	32.385000	31.8800	32.0800	+0.156%	148,188	+73.379%
2025-07-02	30.6600	32.030000	30.4500	32.0300	+5.085%	350,219	+73.650%
2025-07-01	29.9500	30.730000	29.7300	30.4800	+1.262%	134,509	+82.480%
2025-06-30	30.5900	30.790000	30.0000	30.1000	-2.114%	215,517	+84.784%
2025-06-27	30.8700	30.870000	30.2900	30.7500	-0.485%	394,304	+80.878%
2025-06-26	30.1500	30.960000	30.0000	30.9000	+3.656%	322,603	+80.000%
2025-06-25	29.8800	29.960000	29.4700	29.8100	-1.029%	219,140	+86.582%
2025-06-24	29.7900	30.170000	29.5300	30.1200	+1.998%	347,084	+84.661%
2025-06-23	29.2200	29.610000	28.7650	29.5300	+0.613%	242,462	+88.351%
2025-06-20	30.1800	30.180000	29.1500	29.3500	-2.589%	157,741	+89.506%
2025-06-18	30.0800	30.340000	29.8500	30.1300	+0.635%	332,412	+84.600%
2025-06-17	29.8700	30.490000	29.3301	29.9400	+0.268%	245,264	+85.772%
2025-06-16	30.2000	30.480000	29.8550	29.8600	-0.201%	131,512	+86.269%
2025-06-13	28.6400	30.100000	28.5634	29.9200	+3.208%	349,197	+85.896%
2025-06-12	29.1100	29.200000	28.7700	28.9900	-0.412%	80,064	+91.859%
2025-06-11	29.5300	29.600000	29.0300	29.1100	-1.522%	112,315	+91.068%
2025-06-10	29.1200	29.569100	29.0900	29.5600	+1.511%	153,162	+88.160%
2025-06-09	28.8900	29.440000	28.6864	29.1200	+0.866%	167,910	+91.003%
2025-06-06	28.6200	29.070000	28.4283	28.8700	+1.227%	204,835	+92.657%
2025-06-05	28.6500	28.790000	28.3400	28.5200	+0.635%	100,733	+95.021%
2025-06-04	28.8500	28.875000	28.3100	28.3400	-1.220%	103,505	+96.260%
2025-06-03	28.6600	28.760000	27.8500	28.6900	-0.486%	127,397	+93.865%
2025-06-02	27.6500	28.890000	27.6500	28.8300	+5.296%	289,042	+92.924%
2025-05-30	27.5900	27.590000	27.1200	27.3800	-2.074%	199,651	+103.141%
2025-05-29	28.3200	28.345000	27.9100	27.9600	-0.604%	82,913	+98.927%
2025-05-28	28.1700	28.490000	28.0110	28.1300	-0.530%	134,153	+97.725%
2025-05-27	27.8100	28.380000	27.5900	28.2800	+2.242%	88,341	+96.676%
2025-05-23	27.5200	28.010000	27.4200	27.6600	-0.324%	113,461	+101.085%
2025-05-22	27.8900	27.900000	27.5850	27.7500	-0.964%	111,459	+100.432%
2025-05-21	28.2800	28.650000	27.9800	28.0200	-1.338%	95,582	+98.501%
2025-05-20	28.2800	28.640000	28.1200	28.4000	+0.709%	170,921	+95.845%
2025-05-19	27.7600	28.240000	27.7600	28.2000	+0.463%	151,016	+97.234%
2025-05-16	27.8700	28.155000	27.5200	28.0700	0.000%	168,805	+98.147%
2025-05-15	28.2000	28.230000	27.7150	28.0700	-0.707%	162,163	+98.147%
2025-05-14	28.7300	28.730000	28.2200	28.2700	-1.533%	102,920	+96.746%
2025-05-13	28.7800	28.956700	28.6050	28.7100	0.000%	119,708	+93.730%
2025-05-12	29.0500	29.270500	28.4900	28.7100	+0.702%	242,652	+93.730%
2025-05-09	27.4800	28.540000	27.2800	28.5100	-1.893%	234,159	+95.089%
2025-05-08	29.1800	29.310000	28.7700	29.0600	+0.034%	321,712	+91.397%
2025-05-07	29.5000	29.500000	28.8600	29.0500	-1.157%	172,098	+91.463%
2025-05-06	29.5900	30.070500	29.0600	29.3900	-0.977%	225,621	+89.248%
2025-05-05	30.1800	30.310000	29.5245	29.6800	-1.526%	225,445	+87.399%
2025-05-02	29.7500	30.325000	29.5700	30.1400	+3.184%	233,403	+84.539%
2025-05-01	28.8600	29.760000	28.8600	29.2100	+1.213%	175,875	+90.414%
2025-04-30	29.3000	29.580000	28.6800	28.8600	-2.335%	353,987	+92.723%
2025-04-29	29.4300	29.600000	29.1500	29.5500	+1.164%	211,129	+88.223%
2025-04-28	28.6100	29.240000	28.6100	29.2100	+2.455%	116,790	+90.414%
2025-04-25	28.7400	29.012000	28.4100	28.5100	-2.162%	135,218	+95.089%
2025-04-24	28.5800	29.390000	28.4700	29.1400	+1.746%	154,738	+90.872%
2025-04-23	28.5100	29.080000	28.2100	28.6400	+3.394%	130,776	+94.204%
2025-04-22	27.4900	27.918200	27.1800	27.7000	+2.139%	198,065	+100.794%
2025-04-21	27.3100	27.550000	26.7500	27.1200	-0.913%	85,430	+105.088%
2025-04-17	27.2100	27.550000	26.9300	27.3700	+0.625%	110,895	+103.215%
2025-04-16	26.6500	27.590000	26.6500	27.2000	+1.379%	204,988	+104.485%
2025-04-15	26.9600	27.040000	26.7000	26.8300	-0.960%	102,527	+107.305%
2025-04-14	26.8100	27.420000	26.4400	27.0900	+2.149%	281,383	+105.316%
2025-04-11	26.4100	26.831600	25.4300	26.5200	+2.671%	174,553	+109.729%
2025-04-10	26.1200	26.350000	24.9900	25.8300	-2.233%	289,202	+115.331%
2025-04-09	24.5900	26.675000	24.0000	26.4200	+7.268%	394,101	+110.522%
2025-04-08	27.2200	27.540000	24.3500	24.6300	-7.057%	517,273	+125.822%
2025-04-07	26.5700	28.340000	25.9300	26.5000	-6.028%	437,230	+109.887%
2025-04-04	28.9500	29.520000	27.8000	28.2000	-5.019%	357,249	+97.234%
2025-04-03	30.6200	31.020000	29.6400	29.6900	-5.083%	341,168	+87.336%
2025-04-02	30.7900	31.290000	30.7465	31.2800	+1.263%	200,328	+77.813%
2025-04-01	31.1300	31.428600	30.8300	30.8900	-0.866%	109,740	+80.058%
2025-03-31	30.7500	31.205000	30.3701	31.1600	+0.193%	149,221	+78.498%
2025-03-28	31.7500	31.900000	30.9900	31.1000	-2.078%	137,244	+78.842%
2025-03-27	31.4700	32.030000	31.2174	31.7600	+0.095%	88,203	+75.126%
2025-03-26	32.1200	32.590000	31.5600	31.7300	-1.183%	118,864	+75.292%
2025-03-25	31.5200	32.390000	31.2800	32.1100	+1.937%	118,190	+73.217%
2025-03-24	31.8300	32.180000	31.1900	31.5000	-0.348%	284,821	+76.571%
2025-03-21	32.1200	32.500000	31.2200	31.6100	-2.738%	934,648	+75.957%
2025-03-20	32.6000	32.810000	32.2625	32.5000	-1.426%	316,836	+71.138%
2025-03-19	33.0400	33.320000	32.8800	32.9700	-0.242%	158,706	+68.699%
2025-03-18	33.1200	33.240000	32.8107	33.0500	+0.152%	168,719	+68.290%
2025-03-17	33.1900	33.360000	32.9300	33.0000	+0.213%	192,429	+68.545%
2025-03-14	32.5600	33.204500	32.4050	32.9300	+2.045%	168,558	+68.904%
2025-03-13	31.8300	32.676500	31.4000	32.2700	+1.065%	217,145	+72.358%

document.getElementById("MqqCRJ").onerror = function(){this.style.display='none';}; .dark-mode .cxN5qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxN5qM{ color: #333333; background-color: white; border: 2px solid #333333; }TXTernium S.A.stock NYSE ADR

TX
Ternium S.A.
stock NYSE ADR