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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.44	38.6	38.6	38.81	38.13	109,384
December 03, 2025	37.86	38.44	38.44	38.5	37.8	125,500
December 02, 2025	37.25	37.68	37.68	37.76	36.9	156,332
December 01, 2025	36.83	37.23	37.23	37.42	36.83	157,915
November 28, 2025	36.55	36.83	36.83	36.86	36.48	74,408
November 26, 2025	35.95	36.56	36.56	36.76	35.95	164,300
November 25, 2025	35.61	35.86	35.86	36.16	35.41	134,600
November 24, 2025	35.97	35.38	35.38	36	35.12	213,723
November 21, 2025	35.22	35.91	35.91	36.08	35.18	122,124
November 20, 2025	35.92	35.26	35.26	36.38	35.25	86,212
November 19, 2025	36.2	35.74	35.74	36.45	35.48	258,646
November 18, 2025	36.09	36.02	36.02	36.34	35.75	90,933
November 17, 2025	36.2	36.09	36.09	36.76	35.97	118,100
November 14, 2025	35.88	36.33	36.33	36.71	35.56	78,700
November 13, 2025	36.99	36.32	36.32	37.6	36.22	106,715
November 12, 2025	35.9	36.89	36.89	37.57	35.9	254,482
November 11, 2025	35.98	35.75	35.75	36.18	35.52	113,000
November 10, 2025	35.75	35.78	35.78	35.83	35.2	215,900
November 07, 2025	35.63	36.29	36.29	36.54	35.53	201,119
November 06, 2025	36.32	35.63	35.63	36.55	35.54	165,651
November 05, 2025	35.53	35.93	35.93	35.98	35.34	174,691
November 04, 2025	35.44	35.51	35.51	35.87	35.15	413,900
November 03, 2025	36.02	35.96	35.96	36.03	35.3	253,315
October 31, 2025	35.3	36.03	36.03	36.2	35.01	241,191
October 30, 2025	35.06	35.4	35.4	35.54	34.6	460,900
October 29, 2025	36.12	35.84	35.84	37.23	33.01	1.26M
October 28, 2025	37.5	37.87	37.87	38.15	37.3	192,636
October 27, 2025	36.78	37.46	37.46	37.78	36.56	386,314
October 24, 2025	36.17	36.15	36.15	36.7	36.09	119,714
October 23, 2025	35.94	36.26	36.26	36.54	35.9	151,700
October 22, 2025	35.68	35.6	35.6	36.47	35.32	115,900
October 21, 2025	35.87	35.73	35.73	36.47	35.67	149,458
October 20, 2025	35.93	36.28	36.28	36.48	35.78	169,910
October 17, 2025	35.12	35.5	35.5	35.84	35.03	185,700
October 16, 2025	36.4	35.31	35.31	36.45	35.15	202,800
October 15, 2025	36.5	36.35	36.35	37.12	36.19	197,837
October 14, 2025	36.09	36.28	36.28	36.79	35.53	147,700
October 13, 2025	36.09	36.4	36.4	36.46	35.68	88,443
October 10, 2025	36.05	35.21	35.21	36.6	35.05	117,900
October 09, 2025	37.16	36.04	36.04	37.31	36.03	194,665
October 08, 2025	36.53	36.95	36.95	37.21	36.15	241,613
October 07, 2025	36.14	36.1	36.1	36.38	36	184,500
October 06, 2025	36.31	36.11	36.11	36.94	35.85	282,506
October 03, 2025	35.31	36.11	36.11	36.48	35.29	272,100
October 02, 2025	35.36	35.3	35.3	35.69	35.12	216,400
October 01, 2025	34.82	35.36	35.36	35.58	34.49	239,747
September 30, 2025	34.36	34.73	34.73	35.04	34.27	194,200
September 29, 2025	34.69	34.52	34.52	34.98	34.27	148,200
September 26, 2025	34.74	34.48	34.48	34.75	34.08	176,000
September 25, 2025	34.49	34.71	34.71	34.98	34	120,800
September 24, 2025	34.26	34.44	34.44	34.79	33.9	196,500
September 23, 2025	34.11	34.13	34.13	34.78	33.83	135,009
September 22, 2025	35.26	34.13	34.13	35.26	34.13	197,600
September 19, 2025	35.5	35.19	35.19	35.52	34.74	344,302
September 18, 2025	35.45	35.16	35.16	35.49	35.04	165,411
September 17, 2025	35.2	35.45	35.45	36.1	35.19	187,200
September 16, 2025	35	35.4	35.4	35.49	34.73	105,356
September 15, 2025	34.68	34.79	34.79	35	34.44	109,207
September 12, 2025	35.04	34.62	34.62	35.14	34.5	327,800
September 11, 2025	34.15	34.99	34.99	35.11	34.1	133,200

Ternium S.A. (TX) NYSE