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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.00$31.70432,800——
2019-12-30$22.09$31.83215,000——
2019-12-27$22.21$32.01206,700——
2019-12-26$22.72$32.7487,600——
2019-12-24$22.47$32.3893,100——
2019-12-23$22.24$32.05133,900——
2019-12-20$21.98$31.67212,400——
2019-12-19$22.02$31.73191,300——
2019-12-18$22.20$31.99208,100——
2019-12-17$22.16$31.93200,500——
2019-12-16$21.72$31.30252,200——
2019-12-13$21.36$30.78199,800——
2019-12-12$21.75$31.34411,800——
2019-12-11$20.89$30.10423,200——
2019-12-10$21.31$30.71162,200——
2019-12-09$21.64$31.18183,300——
2019-12-06$21.65$31.20146,000——
2019-12-05$21.32$30.72186,400——
2019-12-04$21.48$30.95182,800——
2019-12-03$21.05$30.33263,700——
2019-12-02$21.12$30.44522,900——
2019-11-29$21.56$31.0791,700——
2019-11-27$21.57$31.08259,100——
2019-11-26$21.62$31.16219,500——
2019-11-25$21.99$31.69483,100——
2019-11-22$21.83$31.46529,900——
2019-11-21$21.12$30.44300,400——
2019-11-20$20.28$29.2399,600——
2019-11-19$20.31$29.27142,400——
2019-11-18$20.10$28.97208,000——
2019-11-15$20.41$29.41136,900——
2019-11-14$20.09$28.95160,900——
2019-11-13$20.08$28.94205,400——
2019-11-12$20.85$30.05254,000——
2019-11-11$20.80$29.97150,200——
2019-11-08$20.60$29.69283,000——
2019-11-07$20.78$29.95190,200——
2019-11-06$20.25$29.18301,500——
2019-11-05$20.80$29.97194,500——
2019-11-04$20.56$29.63199,700——
2019-11-01$20.52$29.57601,200——
2019-10-31$19.99$28.81367,300——
2019-10-30$20.49$29.53701,900——
2019-10-29$19.64$28.30274,300——
2019-10-28$19.49$28.09376,200——
2019-10-25$19.07$27.48301,000——
2019-10-24$19.19$27.65394,300——
2019-10-23$19.04$27.44690,100——
2019-10-22$18.79$27.081,075,200——
2019-10-21$18.53$26.70425,700——
2019-10-18$18.28$26.344,437,100——
2019-10-17$18.32$26.40219,800——
2019-10-16$17.66$25.45327,100——
2019-10-15$18.15$26.16166,600——
2019-10-14$18.19$26.21126,700——
2019-10-11$18.69$26.93284,400——
2019-10-10$18.26$26.31327,100——
2019-10-09$17.52$25.25142,000——
2019-10-08$17.74$25.56395,900——
2019-10-07$18.45$26.59243,400——
2019-10-04$18.69$26.9396,500——
2019-10-03$18.50$26.66133,800——
2019-10-02$18.42$26.54140,900——
2019-10-01$18.64$26.86193,200——
2019-09-30$19.19$27.65217,300——
2019-09-27$19.32$27.84245,200——
2019-09-26$19.03$27.42148,300——
2019-09-25$18.99$27.37298,300——
2019-09-24$18.96$27.32330,500——
2019-09-23$19.18$27.64272,300——
2019-09-20$19.17$27.63173,100——
2019-09-19$19.62$28.27205,600——
2019-09-18$19.56$28.19241,200——
2019-09-17$19.96$28.76232,400——
2019-09-16$20.28$29.23238,600——
2019-09-13$19.88$28.65300,900——
2019-09-12$19.83$28.58366,700——
2019-09-11$19.97$28.78401,600——
2019-09-10$19.78$28.50561,300——
2019-09-09$18.71$26.96241,400——
2019-09-06$18.25$26.30245,400——
2019-09-05$18.52$26.69520,000——
2019-09-04$18.29$26.36290,700——
2019-09-03$17.56$25.31297,600——
2019-08-30$17.66$25.45374,300——
2019-08-29$17.53$25.26293,000——
2019-08-28$17.06$24.58301,900——
2019-08-27$16.63$23.97271,600——
2019-08-26$16.24$23.40183,000——
2019-08-23$16.36$23.58238,800——
2019-08-22$16.77$24.17253,100——
2019-08-21$16.90$24.35255,400——
2019-08-20$16.79$24.20347,000——
2019-08-19$16.62$23.95305,200——
2019-08-16$16.84$24.27608,500——
2019-08-15$16.66$24.01401,800——
2019-08-14$16.99$24.48622,200——
2019-08-13$18.00$25.94590,900——
2019-08-12$17.11$24.661,024,300——
2019-08-09$20.29$29.24205,200——
2019-08-08$20.60$29.69376,500——
2019-08-07$20.50$29.54489,000——
2019-08-06$20.61$29.70969,100——
2019-08-05$20.70$29.83345,500——
2019-08-02$20.95$30.19502,200——
2019-08-01$21.14$30.46525,400——
2019-07-31$21.13$30.451,272,700——
2019-07-30$22.09$31.83442,800——
2019-07-29$22.41$32.29270,200——
2019-07-26$22.42$32.31325,000——
2019-07-25$22.42$32.31485,800——
2019-07-24$22.65$32.64270,700——
2019-07-23$22.67$32.67318,300——
2019-07-22$22.44$32.34277,400——
2019-07-19$22.74$32.77276,400——
2019-07-18$22.56$32.51246,700——
2019-07-17$22.67$32.67171,300——
2019-07-16$22.92$33.03243,600——
2019-07-15$22.83$32.90275,000——
2019-07-12$22.41$32.29236,200——
2019-07-11$22.11$31.86180,700——
2019-07-10$22.07$31.80470,800——
2019-07-09$22.09$31.83280,300——
2019-07-08$22.37$32.24291,500——
2019-07-05$22.40$32.28171,100——
2019-07-03$22.23$32.04231,100——
2019-07-02$22.32$32.16468,300——
2019-07-01$22.51$32.44344,500——
2019-06-28$22.43$32.32895,900——
2019-06-27$22.18$31.96415,200——
2019-06-26$21.86$31.50820,300——
2019-06-25$21.14$30.46564,700——
2019-06-24$21.61$31.14381,100——
2019-06-21$21.82$31.44412,600——
2019-06-20$22.52$32.45347,400——
2019-06-19$22.88$32.97851,700——
2019-06-18$22.63$32.61518,700——
2019-06-17$22.19$31.98510,800——
2019-06-14$22.16$31.93696,500——
2019-06-13$23.95$34.51174,000——
2019-06-12$23.99$34.57305,400——
2019-06-11$24.00$34.59491,200——
2019-06-10$23.50$33.87255,200——
2019-06-07$23.38$33.69307,500——
2019-06-06$23.39$33.71361,400——
2019-06-05$23.73$34.20460,500——
2019-06-04$24.50$35.31484,600——
2019-06-03$24.88$35.85252,400——
2019-05-31$24.06$34.67864,400——
2019-05-30$25.36$36.55419,500——
2019-05-29$24.89$35.87333,700——
2019-05-28$24.83$35.78217,500——
2019-05-24$25.09$36.16145,700——
2019-05-23$25.14$36.23248,600——
2019-05-22$25.53$36.79227,300——
2019-05-21$26.02$37.50202,400——
2019-05-20$25.69$37.02569,500——
2019-05-17$25.99$37.45799,100——
2019-05-16$24.93$35.93539,400——
2019-05-15$24.66$35.54388,900——
2019-05-14$24.47$35.26437,800——
2019-05-13$24.14$34.79402,700——
2019-05-10$24.82$35.77255,900——
2019-05-09$24.80$35.74272,500——
2019-05-08$25.14$36.23569,000——
2019-05-07$25.82$35.48555,000——
2019-05-06$25.96$35.67724,200——
2019-05-03$25.82$35.48508,400——
2019-05-02$24.38$33.50537,400——
2019-05-01$23.95$32.91375,300——
2019-04-30$24.65$33.87759,400——
2019-04-29$24.85$34.15199,000——
2019-04-26$24.81$34.09267,400——
2019-04-25$25.28$34.74220,400——
2019-04-24$25.65$35.25355,200——
2019-04-23$26.41$36.29193,300——
2019-04-22$26.48$36.39219,400——
2019-04-18$26.81$36.84326,500——
2019-04-17$27.19$37.36267,800——
2019-04-16$27.53$37.83249,100——
2019-04-15$27.25$37.44282,000——
2019-04-12$27.25$37.44238,800——
2019-04-11$27.33$37.55376,700——
2019-04-10$27.88$38.31349,600——
2019-04-09$27.96$38.42218,600——
2019-04-08$28.59$39.29188,600——
2019-04-05$28.71$39.45602,500——
2019-04-04$27.96$38.42298,800——
2019-04-03$27.58$37.90212,900——
2019-04-02$27.48$37.76157,000——
2019-04-01$27.93$38.38275,900——
2019-03-29$27.22$37.40534,800——
2019-03-28$26.94$37.02284,400——
2019-03-27$26.98$37.07242,200——
2019-03-26$27.43$37.6984,500——
2019-03-25$27.33$37.55106,500——
2019-03-22$26.97$37.06426,300——
2019-03-21$28.12$38.64148,500——
2019-03-20$28.43$39.07331,500——
2019-03-19$28.42$39.05474,600——
2019-03-18$28.43$39.07153,700——
2019-03-15$28.10$38.61305,200——
2019-03-14$28.15$38.68214,500——
2019-03-13$28.70$39.44136,700——
2019-03-12$28.33$38.93133,200——
2019-03-11$28.67$39.40282,900——
2019-03-08$27.63$37.97115,200——
2019-03-07$28.06$38.56341,500——
2019-03-06$28.04$38.53165,600——
2019-03-05$28.71$39.45115,300——
2019-03-04$29.03$39.89211,100——
2019-03-01$29.11$40.00383,100——
2019-02-28$28.85$39.64700,500——
2019-02-27$29.70$40.81206,200——
2019-02-26$30.15$41.43204,900——
2019-02-25$31.00$42.60277,900——
2019-02-22$30.56$41.99374,400——
2019-02-21$29.85$41.02313,900——
2019-02-20$29.59$40.661,068,500——
2019-02-19$31.43$43.19582,400——
2019-02-15$31.40$43.15318,000——
2019-02-14$31.62$43.45229,500——
2019-02-13$31.84$43.75672,300——
2019-02-12$31.85$43.77721,100——
2019-02-11$31.34$43.06466,900——
2019-02-08$30.90$42.46474,000——
2019-02-07$30.73$42.23400,100——
2019-02-06$30.57$42.01211,600——
2019-02-05$30.56$41.99172,800——
2019-02-04$30.25$41.57128,300——
2019-02-01$30.34$41.69389,100——
2019-01-31$30.42$41.80357,000——
2019-01-30$30.09$41.35759,300——
2019-01-29$29.28$40.23212,500——
2019-01-28$28.95$39.78164,900——
2019-01-25$29.12$40.01147,500——
2019-01-24$28.58$39.27202,300——
2019-01-23$28.06$38.56170,400——
2019-01-22$28.26$38.83159,800——
2019-01-18$28.89$39.70153,800——
2019-01-17$28.52$39.19176,200——
2019-01-16$28.22$38.78237,400——
2019-01-15$27.84$38.26309,000——
2019-01-14$28.24$38.80457,900——
2019-01-11$28.63$39.34254,500——
2019-01-10$28.79$39.56348,600——
2019-01-09$29.16$40.07486,600——
2019-01-08$28.71$39.45118,600——
2019-01-07$28.28$38.86521,900——
2019-01-04$28.20$38.75553,400——
2019-01-03$27.09$37.22147,000——
2019-01-02$27.67$38.02442,900——