NYSE:TX | Historical Stock Price | Ternium S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.55$10.34$19.27$35.91$66.94$124.752006-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$42.41$44.34254,100——
2010-12-30$41.71$43.61230,600——
2010-12-29$42.24$44.16112,500——
2010-12-28$41.61$43.50150,800——
2010-12-27$41.76$43.6691,700——
2010-12-23$41.97$43.88201,400——
2010-12-22$42.28$44.20212,100——
2010-12-21$43.07$45.03728,500——
2010-12-20$41.11$42.98327,300——
2010-12-17$41.24$43.11810,700——
2010-12-16$39.18$40.96266,300——
2010-12-15$39.12$40.90365,000——
2010-12-14$39.58$41.38498,700——
2010-12-13$39.81$41.62716,300——
2010-12-10$37.63$39.34222,800——
2010-12-09$37.15$38.84242,600——
2010-12-08$37.66$39.37356,100——
2010-12-07$38.12$39.85725,500——
2010-12-06$38.05$39.78283,800——
2010-12-03$37.46$39.16235,200——
2010-12-02$36.75$38.42287,600——
2010-12-01$35.60$37.22371,800——
2010-11-30$34.18$35.73308,700——
2010-11-29$34.70$36.28325,900——
2010-11-26$34.01$35.5678,400——
2010-11-24$34.36$35.92204,600——
2010-11-23$34.22$35.78194,700——
2010-11-22$34.63$36.20165,400——
2010-11-19$34.98$36.57255,900——
2010-11-18$34.32$35.88189,500——
2010-11-17$33.85$35.39132,000——
2010-11-16$33.67$35.20307,100——
2010-11-15$34.18$35.73104,800——
2010-11-12$34.34$35.90263,800——
2010-11-11$34.72$36.30274,200——
2010-11-10$35.72$37.34135,200——
2010-11-09$35.67$37.29170,400——
2010-11-08$36.93$38.61169,500——
2010-11-05$36.50$38.16302,700——
2010-11-04$36.25$37.90291,900——
2010-11-03$35.26$36.86207,300——
2010-11-02$35.42$37.03108,500——
2010-11-01$35.32$36.93191,200——
2010-10-29$34.28$35.84195,000——
2010-10-28$34.28$35.84224,400——
2010-10-27$34.88$36.47538,500——
2010-10-26$34.32$35.88217,400——
2010-10-25$35.19$36.7999,600——
2010-10-22$35.12$36.72155,300——
2010-10-21$34.99$36.58282,500——
2010-10-20$35.46$37.07112,100——
2010-10-19$35.22$36.82305,700——
2010-10-18$35.72$37.3468,900——
2010-10-15$35.76$37.39130,000——
2010-10-14$35.85$37.48223,000——
2010-10-13$35.68$37.30332,300——
2010-10-12$35.55$37.17215,100——
2010-10-11$35.40$37.01195,900——
2010-10-08$35.27$36.87135,000——
2010-10-07$34.52$36.09182,500——
2010-10-06$34.65$36.22246,200——
2010-10-05$33.86$35.40353,300——
2010-10-04$32.55$34.03109,300——
2010-10-01$33.00$34.50202,900——
2010-09-30$32.65$34.13258,000——
2010-09-29$33.30$34.81225,700——
2010-09-28$33.06$34.56421,700——
2010-09-27$33.35$34.87553,900——
2010-09-24$32.45$33.92741,700——
2010-09-23$31.56$32.99433,500——
2010-09-22$32.74$34.23195,300——
2010-09-21$33.44$34.96249,500——
2010-09-20$34.05$35.60166,500——
2010-09-17$33.81$35.35201,200——
2010-09-16$35.09$36.68152,600——
2010-09-15$35.27$36.87307,100——
2010-09-14$35.29$36.89271,500——
2010-09-13$35.14$36.74180,500——
2010-09-10$34.35$35.9169,500——
2010-09-09$34.36$35.92135,600——
2010-09-08$34.19$35.7472,000——
2010-09-07$34.07$35.62168,800——
2010-09-03$34.20$35.75182,300——
2010-09-02$33.85$35.39274,000——
2010-09-01$33.96$35.50221,900——
2010-08-31$32.77$34.26277,600——
2010-08-30$32.49$33.97142,400——
2010-08-27$33.44$34.96285,900——
2010-08-26$32.30$33.77517,000——
2010-08-25$31.36$32.79390,100——
2010-08-24$30.87$32.27556,500——
2010-08-23$32.30$33.77163,300——
2010-08-20$33.18$34.69259,800——
2010-08-19$32.90$34.40202,700——
2010-08-18$33.09$34.59645,900——
2010-08-17$33.50$35.02341,900——
2010-08-16$32.89$34.38105,200——
2010-08-13$32.49$33.97225,800——
2010-08-12$33.23$34.74502,300——
2010-08-11$32.50$33.98313,700——
2010-08-10$33.99$35.53480,300——
2010-08-09$35.84$37.47185,400——
2010-08-06$35.77$37.40245,200——
2010-08-05$34.74$36.32362,500——
2010-08-04$34.49$36.06633,800——
2010-08-03$35.71$37.33205,400——
2010-08-02$35.84$37.47320,300——
2010-07-30$35.75$37.37211,900——
2010-07-29$34.77$36.35276,400——
2010-07-28$35.38$36.99139,700——
2010-07-27$36.05$37.69246,200——
2010-07-26$36.99$38.67145,200——
2010-07-23$37.30$39.00226,000——
2010-07-22$36.39$38.04375,200——
2010-07-21$35.25$36.85215,300——
2010-07-20$35.50$37.11340,300——
2010-07-19$33.86$35.40223,900——
2010-07-16$33.43$34.95209,500——
2010-07-15$34.88$36.47168,800——
2010-07-14$35.45$37.06258,100——
2010-07-13$36.60$38.26310,000——
2010-07-12$36.57$38.23307,300——
2010-07-09$37.94$39.66322,100——
2010-07-08$36.97$38.65295,800——
2010-07-07$35.99$37.63234,600——
2010-07-06$34.42$35.98256,700——
2010-07-02$32.50$33.98180,600——
2010-07-01$32.26$33.73600,500——
2010-06-30$32.92$34.42397,100——
2010-06-29$34.11$35.66712,700——
2010-06-28$35.85$37.48272,200——
2010-06-25$36.67$38.34110,500——
2010-06-24$35.56$37.18174,900——
2010-06-23$36.87$38.55202,100——
2010-06-22$35.49$37.10215,200——
2010-06-21$36.21$37.86212,500——
2010-06-18$36.23$37.88483,100——
2010-06-17$35.20$36.80161,300——
2010-06-16$35.96$37.59225,400——
2010-06-15$36.09$37.73180,000——
2010-06-14$35.57$37.19151,700——
2010-06-11$35.91$37.54312,900——
2010-06-10$34.81$36.39491,200——
2010-06-09$32.66$34.14446,600——
2010-06-08$32.15$33.61290,500——
2010-06-07$31.16$32.58158,300——
2010-06-04$32.06$33.52360,400——
2010-06-03$33.71$35.24189,100——
2010-06-02$35.21$36.29225,900——
2010-06-01$32.90$33.91342,500——
2010-05-28$34.05$35.09166,600——
2010-05-27$34.40$35.45347,400——
2010-05-26$33.00$34.01367,300——
2010-05-25$34.07$35.11479,300——
2010-05-24$33.25$34.27652,100——
2010-05-21$32.80$33.80715,200——
2010-05-20$29.78$30.69724,100——
2010-05-19$31.98$32.96360,300——
2010-05-18$32.92$33.93304,800——
2010-05-17$33.50$34.53360,000——
2010-05-14$34.51$35.57423,700——
2010-05-13$36.65$37.77370,400——
2010-05-12$38.18$39.35202,600——
2010-05-11$38.47$39.65411,000——
2010-05-10$39.14$40.34773,700——
2010-05-07$35.33$36.41762,200——
2010-05-06$34.42$35.47822,600——
2010-05-05$38.05$39.211,439,700——
2010-05-04$33.94$34.98511,600——
2010-05-03$36.25$37.36245,100——
2010-04-30$36.94$38.07278,400——
2010-04-29$37.37$38.51374,600——
2010-04-28$36.30$37.41396,900——
2010-04-27$35.51$36.60290,700——
2010-04-26$37.23$38.37197,800——
2010-04-23$37.48$38.63201,200——
2010-04-22$37.14$38.28295,800——
2010-04-21$37.68$38.83309,800——
2010-04-20$37.05$38.18374,000——
2010-04-19$36.97$38.10306,200——
2010-04-16$37.47$38.62658,600——
2010-04-15$37.95$39.11618,600——
2010-04-14$39.63$40.84145,900——
2010-04-13$39.67$40.88434,000——
2010-04-12$41.30$42.5690,900——
2010-04-09$41.72$43.00209,300——
2010-04-08$41.00$42.25247,100——
2010-04-07$41.43$42.70363,900——
2010-04-06$42.59$43.89200,000——
2010-04-05$43.05$44.37205,100——
2010-04-01$41.98$43.26131,000——
2010-03-31$41.03$42.29206,400——
2010-03-30$41.34$42.61298,800——
2010-03-29$41.03$42.29383,100——
2010-03-26$39.19$40.39257,000——
2010-03-25$39.10$40.30864,600——
2010-03-24$39.51$40.72232,300——
2010-03-23$39.95$41.17420,900——
2010-03-22$37.66$38.81194,600——
2010-03-19$37.56$38.71322,900——
2010-03-18$36.73$37.85206,500——
2010-03-17$36.83$37.9683,600——
2010-03-16$36.65$37.77132,800——
2010-03-15$36.39$37.5097,600——
2010-03-12$36.78$37.91120,500——
2010-03-11$36.83$37.96430,000——
2010-03-10$37.62$38.77326,500——
2010-03-09$36.48$37.60346,800——
2010-03-08$35.50$36.59214,200——
2010-03-05$35.88$36.98146,000——
2010-03-04$34.85$35.92412,000——
2010-03-03$35.90$37.00667,100——
2010-03-02$35.34$36.42317,500——
2010-03-01$34.45$35.50310,700——
2010-02-26$34.23$35.28492,400——
2010-02-25$33.84$34.88998,400——
2010-02-24$30.17$31.09448,600——
2010-02-23$29.90$30.82378,700——
2010-02-22$31.67$32.64222,600——
2010-02-19$31.68$32.65322,200——
2010-02-18$31.89$32.87203,300——
2010-02-17$31.41$32.37261,100——
2010-02-16$31.30$32.26292,500——
2010-02-12$30.90$31.85272,700——
2010-02-11$30.05$30.97535,300——
2010-02-10$30.07$30.99303,600——
2010-02-09$30.00$30.921,262,100——
2010-02-08$29.52$30.42251,200——
2010-02-05$29.65$30.56385,300——
2010-02-04$29.16$30.05374,900——
2010-02-03$31.65$32.62286,300——
2010-02-02$32.32$33.31420,400——
2010-02-01$31.90$32.88422,900——
2010-01-29$29.76$30.67761,000——
2010-01-28$30.73$31.67392,400——
2010-01-27$30.72$31.66410,900——
2010-01-26$31.59$32.56390,000——
2010-01-25$32.77$33.77549,100——
2010-01-22$33.98$35.02886,200——
2010-01-21$35.60$36.69714,000——
2010-01-20$36.97$38.10303,900——
2010-01-19$37.34$38.48198,200——
2010-01-15$37.13$38.27351,400——
2010-01-14$37.62$38.77291,100——
2010-01-13$36.54$37.66249,100——
2010-01-12$35.39$36.47334,600——
2010-01-11$36.93$38.06119,000——
2010-01-08$37.28$38.42154,400——
2010-01-07$37.12$38.26154,900——
2010-01-06$37.34$38.48455,500——
2010-01-05$37.50$38.65360,300——
2010-01-04$37.10$38.24505,100——