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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.58	34.09	34.09	34.39	33.58	162,800
September 09, 2025	34.53	33.59	33.59	34.53	33.56	97,922
September 08, 2025	34.62	34.31	34.31	34.62	33.75	242,400
September 05, 2025	34.78	34.58	34.58	34.83	33.9	137,774
September 04, 2025	33.78	33.79	33.79	33.89	33.3	110,505
September 03, 2025	33.42	33.77	33.77	33.82	33.13	168,723
September 02, 2025	32.79	33.28	33.28	33.35	32.11	210,000
August 29, 2025	33.05	33.16	33.16	33.41	32.9	177,242
August 28, 2025	32.69	33.13	33.13	33.24	32.53	153,100
August 27, 2025	32.93	32.51	32.51	33.11	32.24	255,000
August 26, 2025	33.52	33.16	33.16	33.64	32.9	161,400
August 25, 2025	33.16	33.52	33.52	33.83	33.02	151,920
August 22, 2025	32.44	33.11	33.11	33.34	32.44	140,629
August 21, 2025	31.79	32.31	32.31	32.41	31.64	121,236
August 20, 2025	32.39	31.92	31.92	32.49	31.75	289,327
August 19, 2025	32.96	32.4	32.4	33.14	32.22	372,012
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

Ternium S.A. (TX) NYSE