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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.55$26.05333,200——
2012-12-28$23.06$25.51338,600——
2012-12-27$23.00$25.44385,300——
2012-12-26$23.21$25.67291,100——
2012-12-24$23.00$25.4491,000——
2012-12-21$23.00$25.44437,000——
2012-12-20$23.10$25.55455,400——
2012-12-19$22.72$25.13288,000——
2012-12-18$22.67$25.07563,600——
2012-12-17$21.96$24.29552,900——
2012-12-14$21.39$23.661,443,200——
2012-12-13$21.33$23.59865,300——
2012-12-12$22.11$24.45978,800——
2012-12-11$22.96$25.39745,400——
2012-12-10$23.08$25.53667,200——
2012-12-07$22.75$25.16456,200——
2012-12-06$22.34$24.71433,400——
2012-12-05$22.16$24.51558,500——
2012-12-04$22.24$24.60757,600——
2012-12-03$22.42$24.80544,300——
2012-11-30$22.83$25.25979,700——
2012-11-29$22.06$24.40480,000——
2012-11-28$22.00$24.33232,200——
2012-11-27$21.67$23.97167,900——
2012-11-26$21.82$24.13154,800——
2012-11-23$21.95$24.28309,000——
2012-11-21$21.56$23.85439,900——
2012-11-20$20.83$23.04185,500——
2012-11-19$20.90$23.12244,400——
2012-11-16$20.48$22.65237,100——
2012-11-15$20.35$22.51138,700——
2012-11-14$20.39$22.55285,100——
2012-11-13$20.92$23.14291,900——
2012-11-12$21.12$23.36144,300——
2012-11-09$21.17$23.41559,500——
2012-11-08$20.63$22.82420,400——
2012-11-07$21.02$23.25417,000——
2012-11-06$21.50$23.78897,000——
2012-11-05$21.00$23.23375,100——
2012-11-02$21.18$23.43400,300——
2012-11-01$21.21$23.46474,800——
2012-10-31$20.53$22.71408,700——
2012-10-26$20.70$22.89234,100——
2012-10-25$20.79$22.99238,300——
2012-10-24$20.66$22.85253,800——
2012-10-23$20.71$22.91253,200——
2012-10-22$21.09$23.33369,000——
2012-10-19$20.50$22.67298,000——
2012-10-18$20.90$23.12513,800——
2012-10-17$20.55$22.73452,900——
2012-10-16$20.03$22.15767,100——
2012-10-15$19.57$21.64368,200——
2012-10-12$18.91$20.91293,400——
2012-10-11$19.48$21.55497,600——
2012-10-10$18.88$20.88408,200——
2012-10-09$19.01$21.03250,000——
2012-10-08$18.91$20.91317,200——
2012-10-05$19.03$21.05243,200——
2012-10-04$18.77$20.76350,500——
2012-10-03$18.20$20.13589,900——
2012-10-02$18.93$20.94517,400——
2012-10-01$19.55$21.62323,300——
2012-09-28$19.62$21.70312,600——
2012-09-27$19.99$22.11487,200——
2012-09-26$19.68$21.77318,700——
2012-09-25$19.46$21.52305,200——
2012-09-24$20.18$22.32333,500——
2012-09-21$20.22$22.36320,400——
2012-09-20$20.17$22.31438,600——
2012-09-19$20.43$22.60471,200——
2012-09-18$20.25$22.40524,300——
2012-09-17$20.43$22.60553,000——
2012-09-14$21.63$23.921,499,400——
2012-09-13$21.00$23.231,643,600——
2012-09-12$19.80$21.90291,600——
2012-09-11$19.65$21.73559,900——
2012-09-10$19.60$21.68346,400——
2012-09-07$20.01$22.13509,600——
2012-09-06$19.71$21.80446,500——
2012-09-05$19.09$21.11588,200——
2012-09-04$19.03$21.05515,300——
2012-08-31$18.96$20.97443,700——
2012-08-30$18.79$20.78409,700——
2012-08-29$18.99$21.00318,000——
2012-08-28$19.31$21.36215,100——
2012-08-27$19.47$21.53398,100——
2012-08-24$19.81$21.91333,600——
2012-08-23$19.60$21.68272,500——
2012-08-22$19.99$22.11499,000——
2012-08-21$20.01$22.13245,900——
2012-08-20$20.24$22.39443,600——
2012-08-17$20.08$22.21525,600——
2012-08-16$20.19$22.33635,300——
2012-08-15$19.75$21.84521,300——
2012-08-14$20.00$22.12459,700——
2012-08-13$19.70$21.79448,700——
2012-08-10$19.83$21.93599,700——
2012-08-09$19.87$21.98731,700——
2012-08-08$19.73$21.82364,300——
2012-08-07$19.40$21.46652,800——
2012-08-06$18.75$20.74556,000——
2012-08-03$17.63$19.50861,400——
2012-08-02$18.11$20.03844,700——
2012-08-01$18.21$20.141,513,700——
2012-07-31$19.55$21.62621,700——
2012-07-30$19.11$21.14477,500——
2012-07-27$19.56$21.63300,800——
2012-07-26$18.48$20.44381,100——
2012-07-25$18.09$20.01273,400——
2012-07-24$18.27$20.21287,300——
2012-07-23$18.64$20.62733,400——
2012-07-20$19.63$21.71380,200——
2012-07-19$19.68$21.77345,900——
2012-07-18$19.54$21.61484,000——
2012-07-17$19.53$21.60309,200——
2012-07-16$19.48$21.55462,800——
2012-07-13$19.95$22.07341,700——
2012-07-12$19.32$21.37503,900——
2012-07-11$19.30$21.35339,500——
2012-07-10$19.15$21.18277,600——
2012-07-09$19.39$21.45410,700——
2012-07-06$19.92$22.03422,500——
2012-07-05$20.86$23.07850,700——
2012-07-03$20.20$22.34200,700——
2012-07-02$19.67$21.76557,100——
2012-06-29$19.57$21.64431,500——
2012-06-28$18.73$20.72329,200——
2012-06-27$18.58$20.55346,800——
2012-06-26$18.16$20.09346,200——
2012-06-25$18.41$20.36886,000——
2012-06-22$18.96$20.97630,300——
2012-06-21$20.05$22.18694,200——
2012-06-20$21.33$23.59766,600——
2012-06-19$20.80$23.01549,100——
2012-06-18$19.55$21.62693,800——
2012-06-15$20.05$22.18464,700——
2012-06-14$19.29$21.34636,400——
2012-06-13$19.32$21.37851,400——
2012-06-12$19.04$21.06530,800——
2012-06-11$18.74$20.73306,500——
2012-06-08$19.32$21.37596,200——
2012-06-07$19.48$21.55384,900——
2012-06-06$19.17$21.20617,900——
2012-06-05$18.35$20.30388,200——
2012-06-04$18.16$20.09716,200——
2012-06-01$18.32$20.26701,000——
2012-05-31$18.94$20.95478,900——
2012-05-30$19.34$21.39335,700——
2012-05-29$19.72$21.81480,700——
2012-05-25$19.62$21.70388,900——
2012-05-24$19.50$21.57806,500——
2012-05-23$19.67$21.76532,000——
2012-05-22$19.54$21.611,308,300——
2012-05-21$19.12$21.15647,600——
2012-05-18$18.40$20.35541,000——
2012-05-17$18.73$20.72538,200——
2012-05-16$18.97$20.98843,900——
2012-05-15$19.29$21.34795,000——
2012-05-14$19.99$22.11842,300——
2012-05-11$21.25$23.50471,300——
2012-05-10$21.54$23.82580,900——
2012-05-09$21.54$23.82865,300——
2012-05-08$21.68$23.98942,000——
2012-05-07$22.65$25.05853,000——
2012-05-04$22.51$24.90629,900——
2012-05-03$23.20$25.66409,600——
2012-05-02$24.21$25.95644,800——
2012-05-01$24.10$25.83787,400——
2012-04-30$23.72$25.42860,700——
2012-04-27$23.83$25.541,203,000——
2012-04-26$24.03$25.751,297,700——
2012-04-25$23.06$24.71943,400——
2012-04-24$21.92$23.49511,800——
2012-04-23$21.47$23.01822,800——
2012-04-20$22.15$23.741,183,600——
2012-04-19$21.62$23.171,373,500——
2012-04-18$21.44$22.982,520,700——
2012-04-17$23.76$25.471,270,500——
2012-04-16$24.12$25.85577,300——
2012-04-13$23.99$25.71370,300——
2012-04-12$24.66$26.43564,000——
2012-04-11$23.52$25.21530,300——
2012-04-10$23.09$24.75524,000——
2012-04-09$23.34$25.01508,300——
2012-04-05$23.34$25.01355,600——
2012-04-04$23.27$24.94415,800——
2012-04-03$23.93$25.65593,400——
2012-04-02$23.99$25.71667,900——
2012-03-30$23.68$25.38508,100——
2012-03-29$23.95$25.67738,200——
2012-03-28$23.67$25.37666,200——
2012-03-27$24.28$26.021,072,900——
2012-03-26$24.32$26.07652,100——
2012-03-23$23.54$25.23577,500——
2012-03-22$22.53$24.15758,600——
2012-03-21$23.85$25.56561,800——
2012-03-20$24.15$25.88555,100——
2012-03-19$24.70$26.47669,900——
2012-03-16$24.86$26.641,079,200——
2012-03-15$24.85$26.63744,000——
2012-03-14$23.98$25.70971,000——
2012-03-13$23.24$24.911,061,100——
2012-03-12$22.85$24.49697,000——
2012-03-09$23.44$25.12687,100——
2012-03-08$23.23$24.90770,300——
2012-03-07$22.78$24.41760,600——
2012-03-06$22.87$24.51577,200——
2012-03-05$23.37$25.05871,400——
2012-03-02$24.33$26.08602,400——
2012-03-01$24.11$25.84566,300——
2012-02-29$23.64$25.34687,400——
2012-02-28$23.91$25.63669,200——
2012-02-27$23.70$25.40614,600——
2012-02-24$23.79$25.501,013,100——
2012-02-23$22.82$24.461,111,000——
2012-02-22$22.27$23.872,107,400——
2012-02-21$22.48$24.09940,600——
2012-02-17$21.64$23.19646,300——
2012-02-16$22.19$23.78470,400——
2012-02-15$21.81$23.38470,800——
2012-02-14$22.13$23.72464,400——
2012-02-13$22.88$24.52457,300——
2012-02-10$22.55$24.17533,200——
2012-02-09$23.46$25.14298,100——
2012-02-08$23.61$25.30416,900——
2012-02-07$23.85$25.56625,700——
2012-02-06$23.81$25.52385,200——
2012-02-03$23.97$25.69461,700——
2012-02-02$23.74$25.44861,800——
2012-02-01$23.25$24.92995,600——
2012-01-31$22.67$24.30920,500——
2012-01-30$22.60$24.221,301,000——
2012-01-27$22.97$24.621,007,300——
2012-01-26$22.78$24.411,142,200——
2012-01-25$23.16$24.82747,100——
2012-01-24$22.66$24.29836,500——
2012-01-23$22.64$24.26590,900——
2012-01-20$22.83$24.471,285,800——
2012-01-19$22.70$24.331,287,800——
2012-01-18$21.86$23.43671,500——
2012-01-17$20.89$22.39598,800——
2012-01-13$20.22$21.67733,400——
2012-01-12$21.13$22.65834,900——
2012-01-11$20.27$21.72460,200——
2012-01-10$20.18$21.631,039,600——
2012-01-09$18.65$19.99413,700——
2012-01-06$18.66$20.00573,300——
2012-01-05$19.12$20.49452,100——
2012-01-04$19.22$20.60408,800——
2012-01-03$19.08$20.45408,100——