Ternium S.A. (TX) NYSE

39.82

-0.92(-2.26%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	40.12	39.82	39.82	40.87	39.66	134,265
April 01, 2026	40.82	40.74	40.74	41.08	40.48	168,452
March 31, 2026	38.82	40.15	40.15	40.24	38.05	113,775
March 30, 2026	39.2	38.48	38.48	39.45	38.46	93,448
March 27, 2026	38.63	38.76	38.76	39.26	38.59	115,228
March 26, 2026	38.49	38.63	38.63	39.6	38.49	112,370
March 25, 2026	39.62	39.57	39.57	39.84	39.11	62,661
March 24, 2026	38.17	38.92	38.92	39.28	38.1	248,603
March 23, 2026	38.21	38.32	38.32	38.96	37.96	93,992
March 20, 2026	37.81	37.48	37.48	38.35	36.96	92,512
March 19, 2026	37.07	37.89	37.89	38.09	36.92	115,287
March 18, 2026	37.66	37.89	37.89	38.55	37.57	110,843
March 17, 2026	38.36	38.07	38.07	38.62	38	148,830
March 16, 2026	38.19	38.14	38.14	38.5	37.89	95,087
March 13, 2026	38.31	37.73	37.73	38.65	37.57	204,615
March 12, 2026	39.46	38.37	38.37	39.48	38.1	216,849
March 11, 2026	39.58	39.93	39.93	40.23	39.17	113,458
March 10, 2026	39.53	39.87	39.87	39.99	39.31	135,477
March 09, 2026	38.48	39.55	39.55	39.65	37.83	175,192
March 06, 2026	39.47	39.12	39.12	39.47	38.65	137,900
March 05, 2026	41.36	40.11	40.11	41.44	39.65	196,254
March 04, 2026	42.08	41.74	41.74	42.17	41.64	107,733
March 03, 2026	42.61	41.6	41.6	42.61	40.61	211,384
March 02, 2026	43.41	43.4	43.4	43.8	42.62	330,900
February 27, 2026	43.15	43.47	43.47	43.78	42.99	129,300
February 26, 2026	43.19	43.27	43.27	43.86	42.51	108,500
February 25, 2026	43.15	43.52	43.52	43.64	42.51	226,301
February 24, 2026	43.33	42.91	42.91	43.7	42.59	159,800
February 23, 2026	43.58	43.33	43.33	44.12	43.18	210,332
February 20, 2026	43.54	43.52	0	44	43.13	297,900
February 19, 2026	42.76	43.51	0	43.51	42.07	189,500
February 18, 2026	43.2	43.64	0	44.57	42.68	391,601
February 17, 2026	43.07	43.25	0	43.41	41.95	313,600
February 13, 2026	44.15	43.65	0	44.7	43.63	510,617
February 12, 2026	45.25	44.71	0	45.57	44.07	445,531
February 11, 2026	44.53	45.25	0	45.32	44.09	521,243
February 10, 2026	44.18	44.22	0	44.36	43.85	336,233
February 09, 2026	43.54	43.95	0	44.41	43.3	399,418
February 06, 2026	43.87	43.46	0	44.19	43.41	223,500
February 05, 2026	42.87	43.11	0	43.41	42.57	222,540
February 04, 2026	44.63	43.42	0	44.95	42.94	186,200
February 03, 2026	43.4	44.12	0	44.62	43.28	233,600
February 02, 2026	41.74	42.98	0	43.11	41.74	201,300
January 30, 2026	42.82	41.84	0	43.49	41.72	217,619
January 29, 2026	43.73	43.56	0	44.16	42.72	243,906
January 28, 2026	43.67	43.41	0	43.99	43.09	276,200
January 27, 2026	42.3	43.38	0	43.49	42.3	173,717
January 26, 2026	43.8	42.4	0	43.97	42.22	262,407
January 23, 2026	43.59	43.81	0	43.94	42.94	193,024
January 22, 2026	43.69	43.35	0	44.08	43.15	188,800
January 21, 2026	43	43.37	0	43.49	42.65	314,006
January 20, 2026	41.8	42.33	0	42.47	41.73	274,300
January 16, 2026	41.66	41.7	0	41.89	41.12	201,819
January 15, 2026	41.96	41.9	0	42.2	41.72	152,700
January 14, 2026	41.72	42.08	0	42.3	41.53	209,600
January 13, 2026	40.72	41.56	0	41.72	40.72	212,746
January 12, 2026	40.46	40.47	0	40.76	39.91	174,891
January 09, 2026	40.56	40.04	0	40.82	39.55	212,908
January 08, 2026	40.3	40.35	0	40.88	40.08	226,005
January 07, 2026	39.5	40.67	0	40.8	39.38	232,858