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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.54	43.52	43.52	44	43.13	297,900
February 19, 2026	42.76	43.51	43.51	43.51	42.07	189,500
February 18, 2026	43.2	43.64	43.64	44.57	42.68	391,601
February 17, 2026	43.07	43.25	43.25	43.41	41.95	313,600
February 13, 2026	44.15	43.65	43.65	44.7	43.63	510,617
February 12, 2026	45.25	44.71	44.73	45.57	44.09	399,837
February 11, 2026	44.53	45.25	45.25	45.32	44.09	521,243
February 10, 2026	44.18	44.24	44.24	44.36	43.85	320,168
February 09, 2026	43.54	43.95	43.95	44.41	43.3	399,418
February 06, 2026	43.87	43.46	43.46	44.19	43.41	223,500
February 05, 2026	42.87	43.11	43.11	43.41	42.57	222,540
February 04, 2026	44.63	43.42	43.42	44.95	42.94	186,200
February 03, 2026	43.4	44.12	44.12	44.62	43.28	233,600
February 02, 2026	41.74	42.98	42.98	43.11	41.74	201,300
January 30, 2026	42.82	41.84	41.84	43.49	41.72	217,619
January 29, 2026	43.73	43.56	43.56	44.16	42.72	243,906
January 28, 2026	43.67	43.41	43.41	43.99	43.09	276,200
January 27, 2026	42.3	43.38	43.38	43.49	42.3	173,717
January 26, 2026	43.8	42.4	42.4	43.97	42.22	262,407
January 23, 2026	43.59	43.81	43.81	43.94	42.94	193,024
January 22, 2026	43.65	43.35	43.35	44.05	43.15	170,001
January 21, 2026	43	43.37	43.37	43.49	42.65	254,715
January 20, 2026	41.8	42.33	42.33	42.47	41.73	274,300
January 16, 2026	41.66	41.7	41.7	41.89	41.12	201,819
January 15, 2026	41.96	41.9	41.9	42.2	41.72	152,700
January 14, 2026	41.72	42.08	42.08	42.3	41.53	209,600
January 13, 2026	40.72	41.56	41.56	41.72	40.72	212,746
January 12, 2026	40.46	40.47	40.47	40.76	39.91	174,891
January 09, 2026	40.56	40.04	40.04	40.82	39.55	212,908
January 08, 2026	40.3	40.35	40.35	40.88	40.08	226,005
January 07, 2026	39.5	40.67	40.67	40.8	39.38	232,858
January 06, 2026	39.05	39.46	39.46	40.12	38.84	282,461
January 05, 2026	39.5	38.93	38.93	39.75	38.56	154,540
January 02, 2026	38.63	39.13	39.13	39.33	38.49	151,000
December 31, 2025	38.19	38.19	38.19	38.45	37.92	92,000
December 30, 2025	38.19	38.18	38.18	38.8	38.06	108,905
December 29, 2025	38.08	38.19	38.19	38.27	37.87	88,106
December 26, 2025	38.32	38.44	38.44	38.64	38.21	64,500
December 24, 2025	38.41	38.16	38.16	38.51	37.86	92,800
December 23, 2025	38.55	38.47	38.47	38.74	38.3	85,949
December 22, 2025	37.5	38.46	38.46	38.89	37.5	129,310
December 19, 2025	38.31	37.22	37.22	38.42	37.06	554,236
December 18, 2025	38.61	38.23	38.23	38.98	37.78	318,727
December 17, 2025	37.7	38.47	38.47	38.58	37.7	134,604
December 16, 2025	38.14	37.83	37.83	38.28	37.8	107,310
December 15, 2025	38.36	38.22	38.22	38.62	37.59	97,711
December 12, 2025	38.67	38.2	38.2	38.71	37.78	95,282
December 11, 2025	37.81	38.49	38.49	38.82	37.8	111,034
December 10, 2025	37.35	38.12	38.12	38.41	37.04	188,500
December 09, 2025	37.14	37.26	37.26	37.5	37.06	212,412
December 08, 2025	38.16	37.28	37.28	38.3	36.88	278,151
December 05, 2025	38.8	38.43	38.43	39	38.24	200,400
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

Ternium S.A. (TX) NYSE