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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$18.39$19.71229,500——
2011-12-29$18.09$19.39498,300——
2011-12-28$17.53$18.79457,700——
2011-12-27$17.87$19.15329,900——
2011-12-23$17.68$18.95429,100——
2011-12-22$17.52$18.781,434,600——
2011-12-21$17.88$19.16942,100——
2011-12-20$17.67$18.941,928,200——
2011-12-19$16.81$18.02461,200——
2011-12-16$17.43$18.681,113,700——
2011-12-15$17.34$18.58805,600——
2011-12-14$17.39$18.64995,000——
2011-12-13$17.40$18.651,225,700——
2011-12-12$18.01$19.30946,400——
2011-12-09$18.65$19.99945,300——
2011-12-08$18.19$19.501,034,100——
2011-12-07$18.65$19.99892,100——
2011-12-06$18.12$19.42912,700——
2011-12-05$17.85$19.131,502,700——
2011-12-02$17.06$18.281,025,900——
2011-12-01$16.73$17.93915,700——
2011-11-30$16.68$17.881,637,500——
2011-11-29$15.54$16.662,783,900——
2011-11-28$16.03$17.184,698,300——
2011-11-25$19.32$20.71587,400——
2011-11-23$18.65$19.99656,300——
2011-11-22$19.16$20.541,004,300——
2011-11-21$19.45$20.851,091,900——
2011-11-18$20.46$21.931,219,000——
2011-11-17$20.67$22.152,604,100——
2011-11-16$25.20$27.01448,400——
2011-11-15$25.80$27.65342,800——
2011-11-14$25.73$27.58392,000——
2011-11-11$25.68$27.52263,100——
2011-11-10$24.84$26.62566,100——
2011-11-09$24.82$26.60605,300——
2011-11-08$26.06$27.93564,200——
2011-11-07$25.87$27.73533,800——
2011-11-04$25.60$27.44511,300——
2011-11-03$25.20$27.01754,400——
2011-11-02$24.72$26.491,097,900——
2011-11-01$23.89$25.60842,300——
2011-10-31$24.54$26.30716,300——
2011-10-28$26.20$28.08596,400——
2011-10-27$25.38$27.20950,700——
2011-10-26$23.41$25.09738,800——
2011-10-25$22.66$24.29577,800——
2011-10-24$22.82$24.46774,700——
2011-10-21$21.90$23.47387,000——
2011-10-20$21.16$22.68458,700——
2011-10-19$21.17$22.69494,400——
2011-10-18$21.95$23.53468,700——
2011-10-17$21.30$22.83355,900——
2011-10-14$22.11$23.70539,000——
2011-10-13$21.36$22.89833,300——
2011-10-12$21.25$22.771,449,400——
2011-10-11$20.75$22.24728,300——
2011-10-10$20.96$22.46597,300——
2011-10-07$20.43$21.90757,700——
2011-10-06$21.20$22.72762,600——
2011-10-05$20.70$22.19999,500——
2011-10-04$20.43$21.90626,900——
2011-10-03$19.90$21.33606,000——
2011-09-30$20.83$22.32370,500——
2011-09-29$21.33$22.86533,700——
2011-09-28$20.82$22.31519,600——
2011-09-27$21.52$23.06896,700——
2011-09-26$20.88$22.381,460,900——
2011-09-23$20.21$21.661,437,400——
2011-09-22$20.44$21.911,037,500——
2011-09-21$22.35$23.95943,500——
2011-09-20$23.53$25.22474,900——
2011-09-19$23.83$25.54216,500——
2011-09-16$24.17$25.90283,200——
2011-09-15$24.37$26.12289,600——
2011-09-14$23.94$25.66393,000——
2011-09-13$23.68$25.38712,800——
2011-09-12$23.25$24.92460,000——
2011-09-09$23.53$25.22296,800——
2011-09-08$24.54$26.30295,500——
2011-09-07$24.89$26.68310,700——
2011-09-06$23.88$25.59474,500——
2011-09-02$24.48$26.24608,100——
2011-09-01$25.26$27.07299,900——
2011-08-31$25.38$27.20739,900——
2011-08-30$24.81$26.59549,400——
2011-08-29$24.75$26.53261,500——
2011-08-26$23.64$25.34441,600——
2011-08-25$23.13$24.79556,800——
2011-08-24$23.54$25.23392,100——
2011-08-23$23.23$24.90579,300——
2011-08-22$22.37$23.98629,600——
2011-08-19$22.53$24.15511,600——
2011-08-18$22.91$24.55529,800——
2011-08-17$24.11$25.84336,200——
2011-08-16$24.02$25.74775,400——
2011-08-15$24.31$26.05512,300——
2011-08-12$23.57$25.26986,300——
2011-08-11$23.05$24.701,169,600——
2011-08-10$22.06$23.641,241,700——
2011-08-09$23.23$24.90973,600——
2011-08-08$22.03$23.611,834,100——
2011-08-05$24.99$26.78964,800——
2011-08-04$25.42$27.241,325,700——
2011-08-03$27.45$29.42631,100——
2011-08-02$28.03$30.04541,500——
2011-08-01$28.75$30.81523,400——
2011-07-29$28.99$31.07228,600——
2011-07-28$28.74$30.80201,900——
2011-07-27$28.69$30.75393,600——
2011-07-26$29.15$31.24630,800——
2011-07-25$30.02$32.17241,800——
2011-07-22$30.24$32.41382,900——
2011-07-21$30.77$32.98515,600——
2011-07-20$29.54$31.66141,400——
2011-07-19$29.47$31.58177,800——
2011-07-18$28.96$31.04421,400——
2011-07-15$29.86$32.00281,400——
2011-07-14$29.16$31.25152,900——
2011-07-13$29.73$31.86408,600——
2011-07-12$29.16$31.25245,500——
2011-07-11$29.43$31.54302,900——
2011-07-08$30.50$32.69226,200——
2011-07-07$31.02$33.25344,200——
2011-07-06$30.59$32.79325,500——
2011-07-05$30.49$32.68335,300——
2011-07-01$31.08$33.311,097,200——
2011-06-30$29.53$31.65716,700——
2011-06-29$29.65$31.781,282,000——
2011-06-28$29.35$31.46939,800——
2011-06-27$29.22$31.32302,600——
2011-06-24$29.10$31.19334,300——
2011-06-23$29.21$31.31415,300——
2011-06-22$29.25$31.35616,400——
2011-06-21$29.03$31.11269,400——
2011-06-20$28.63$30.68240,100——
2011-06-17$28.68$30.74433,500——
2011-06-16$28.46$30.50254,800——
2011-06-15$28.91$30.98516,700——
2011-06-14$29.94$32.09599,200——
2011-06-13$29.30$31.40318,900——
2011-06-10$29.82$31.96331,800——
2011-06-09$29.75$31.88251,600——
2011-06-08$29.43$31.54401,200——
2011-06-07$30.04$32.20355,200——
2011-06-06$29.75$31.88388,900——
2011-06-03$30.03$32.19335,600——
2011-06-02$30.14$32.30413,200——
2011-06-01$30.55$31.94368,500——
2011-05-31$31.10$32.51505,700——
2011-05-27$31.03$32.44447,900——
2011-05-26$30.82$32.22493,700——
2011-05-25$30.78$32.18551,900——
2011-05-24$30.53$31.92530,700——
2011-05-23$30.83$32.23342,500——
2011-05-20$31.14$32.56253,000——
2011-05-19$31.68$33.12381,600——
2011-05-18$31.64$33.08373,700——
2011-05-17$31.52$32.95813,900——
2011-05-16$31.69$33.13356,600——
2011-05-13$32.01$33.46452,700——
2011-05-12$32.60$34.08298,000——
2011-05-11$32.30$33.77802,200——
2011-05-10$33.04$34.54606,700——
2011-05-09$33.56$35.09417,200——
2011-05-06$32.40$33.871,436,000——
2011-05-05$33.00$34.501,605,000——
2011-05-04$33.30$34.811,322,400——
2011-05-03$33.18$34.69375,700——
2011-05-02$33.51$35.03624,700——
2011-04-29$33.62$35.15362,000——
2011-04-28$33.24$34.75758,500——
2011-04-27$33.06$34.56570,200——
2011-04-26$33.47$34.99535,000——
2011-04-25$33.61$35.14431,800——
2011-04-21$33.67$35.20455,400——
2011-04-20$33.68$35.21710,900——
2011-04-19$32.87$34.36949,100——
2011-04-18$32.55$34.03754,900——
2011-04-15$32.95$34.45934,500——
2011-04-14$32.55$34.031,057,900——
2011-04-13$33.10$34.601,020,400——
2011-04-12$33.27$34.781,100,900——
2011-04-11$34.57$36.14747,800——
2011-04-08$35.29$36.89319,700——
2011-04-07$36.15$37.79244,100——
2011-04-06$36.25$37.90471,300——
2011-04-05$36.61$38.27384,000——
2011-04-04$36.21$37.86282,600——
2011-04-01$35.89$37.52331,000——
2011-03-31$35.94$37.57762,100——
2011-03-30$36.64$38.31500,600——
2011-03-29$35.74$37.36240,500——
2011-03-28$35.27$36.87181,700——
2011-03-25$35.52$37.13301,700——
2011-03-24$35.79$37.42462,900——
2011-03-23$35.01$36.60192,500——
2011-03-22$34.84$36.42316,700——
2011-03-21$35.30$36.90447,000——
2011-03-18$34.69$36.27403,200——
2011-03-17$34.62$36.19633,900——
2011-03-16$33.78$35.321,188,300——
2011-03-15$34.69$36.271,037,300——
2011-03-14$35.36$36.97358,000——
2011-03-11$35.48$37.09944,000——
2011-03-10$34.96$36.55782,100——
2011-03-09$36.17$37.81576,400——
2011-03-08$36.34$37.99398,300——
2011-03-07$36.42$38.08525,900——
2011-03-04$36.93$38.61755,400——
2011-03-03$36.77$38.44773,000——
2011-03-02$36.01$37.65839,800——
2011-03-01$35.26$36.86533,700——
2011-02-28$36.04$37.68448,800——
2011-02-25$35.83$37.46724,900——
2011-02-24$35.69$37.31646,700——
2011-02-23$35.83$37.461,239,900——
2011-02-22$35.21$36.812,304,500——
2011-02-18$37.62$39.331,272,300——
2011-02-17$38.11$39.841,545,200——
2011-02-16$37.50$39.201,673,700——
2011-02-15$36.36$38.012,285,000——
2011-02-14$36.39$38.042,075,300——
2011-02-11$35.94$37.572,859,300——
2011-02-10$35.75$37.3710,916,700——
2011-02-09$36.75$38.421,543,600——
2011-02-08$37.90$39.62711,200——
2011-02-07$38.81$40.57197,600——
2011-02-04$39.32$41.11180,000——
2011-02-03$39.68$41.48180,800——
2011-02-02$39.75$41.56325,700——
2011-02-01$40.01$41.83201,700——
2011-01-31$38.94$40.71565,100——
2011-01-28$38.30$40.04298,000——
2011-01-27$39.42$41.21665,400——
2011-01-26$41.78$43.68609,600——
2011-01-25$41.65$43.54131,500——
2011-01-24$41.14$43.01252,600——
2011-01-21$41.03$42.89319,000——
2011-01-20$40.20$42.03409,900——
2011-01-19$41.84$43.74200,100——
2011-01-18$42.38$44.31347,400——
2011-01-14$41.61$43.50219,700——
2011-01-13$42.71$44.65213,200——
2011-01-12$43.09$45.05405,100——
2011-01-11$42.87$44.82116,400——
2011-01-10$42.19$44.11115,900——
2011-01-07$42.37$44.30219,800——
2011-01-06$42.69$44.63215,500——
2011-01-05$43.26$45.23282,800——
2011-01-04$42.87$44.82319,400——
2011-01-03$42.45$44.38157,500——