Ternium S.A. - TX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.55	32.85	32.85	33.13	32.33	148,274
August 15, 2025	32.5	32.45	32.45	33.2	32.42	208,113
August 14, 2025	32.08	32.24	32.24	32.34	31.44	166,825
August 13, 2025	32.34	33.11	33.11	33.11	32.02	202,303
August 12, 2025	32.01	32.34	32.34	32.44	31.65	108,355
August 11, 2025	32.09	31.76	31.76	32.24	31.46	149,747
August 08, 2025	31.47	32	32	32.11	31.35	189,900
August 07, 2025	31.6	31.26	31.26	31.75	31.05	155,500
August 06, 2025	31.05	31.12	31.12	31.29	30.58	154,100
August 05, 2025	30.75	30.99	30.99	31.08	30.44	185,011
August 04, 2025	32.01	30.7	30.7	32.23	30.64	193,738
August 01, 2025	32.27	31.95	31.95	32.4	31.62	212,041
July 31, 2025	32.17	32.58	32.58	32.88	31.08	702,326
July 30, 2025	32.52	32.65	32.65	33.24	31.2	594,240
July 29, 2025	31.61	31.57	31.57	31.9	31.06	437,715
July 28, 2025	31.35	31.75	31.75	31.77	31.21	261,100
July 25, 2025	31.26	31.8	31.8	31.83	30.83	140,447
July 24, 2025	31.76	31.43	31.43	31.8	31.22	221,400
July 23, 2025	31.75	31.84	31.84	32.3	31.68	140,200
July 22, 2025	31.32	31.64	31.64	31.74	31.08	137,200
July 21, 2025	29.98	31.2	31.2	31.37	29.98	146,000
July 18, 2025	30.84	30.36	30.36	30.85	30.26	79,728
July 17, 2025	30.63	30.68	30.68	31.18	30.43	153,700
July 16, 2025	31	30.88	30.88	31	30.37	165,940
July 15, 2025	31.52	31.26	31.26	31.56	31.03	94,500
July 14, 2025	32.25	31.38	31.38	32.51	31.08	336,200
July 11, 2025	32.01	32.53	32.53	32.54	31.51	225,325
July 10, 2025	32.42	32.24	32.24	32.73	31.95	232,919
July 09, 2025	32.48	32.27	32.27	32.51	32	106,500
July 08, 2025	31.9	32.35	32.35	32.6	31.81	263,420
July 07, 2025	31.67	31.6	31.6	31.99	31.54	153,400
July 03, 2025	32	32.08	32.08	32.39	31.88	148,200
July 02, 2025	30.66	32.03	32.03	32.03	30.45	350,219
July 01, 2025	29.95	30.48	30.48	30.73	29.73	134,509
June 30, 2025	30.59	30.1	30.1	30.79	30	215,517
June 27, 2025	30.87	30.75	30.75	30.87	30.29	394,304
June 26, 2025	30.15	30.9	30.9	30.96	30	322,603
June 25, 2025	29.88	29.81	29.81	29.96	29.47	219,140
June 24, 2025	29.79	30.12	30.12	30.17	29.53	347,084
June 23, 2025	29.22	29.53	29.53	29.61	28.77	242,500
June 20, 2025	30.18	29.35	29.35	30.18	29.15	157,741
June 18, 2025	30.08	30.13	30.13	30.34	29.85	332,412
June 17, 2025	29.87	29.94	29.94	30.49	29.33	245,300
June 16, 2025	30.2	29.86	29.86	30.48	29.86	131,512
June 13, 2025	28.64	29.92	29.92	30.1	28.56	349,200
June 12, 2025	29.11	28.99	28.99	29.2	28.77	80,100
June 11, 2025	29.53	29.11	29.11	29.6	29.03	112,315
June 10, 2025	29.12	29.56	29.56	29.57	29.09	153,162
June 09, 2025	28.89	29.12	29.12	29.44	28.69	167,910
June 06, 2025	28.62	28.87	28.87	29.07	28.43	204,835
June 05, 2025	28.65	28.52	28.52	28.79	28.34	100,733
June 04, 2025	28.85	28.34	28.34	28.88	28.31	103,505
June 03, 2025	28.66	28.69	28.69	28.76	27.85	127,400
June 02, 2025	27.65	28.83	28.83	28.89	27.65	289,042
May 30, 2025	27.59	27.38	27.38	27.59	27.12	199,700
May 29, 2025	28.32	27.96	27.96	28.35	27.91	82,913
May 28, 2025	28.17	28.13	28.13	28.49	28.01	134,200
May 27, 2025	27.81	28.28	28.28	28.38	27.59	88,341
May 23, 2025	27.52	27.66	27.66	28.01	27.42	113,500
May 22, 2025	27.89	27.75	27.75	27.9	27.59	111,500

Ternium S.A. (TX) NYSE