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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.08$41.91334,600——
2020-12-30$29.66$42.74455,400——
2020-12-29$29.10$41.94306,000——
2020-12-28$29.06$41.88362,400——
2020-12-24$30.13$43.42117,900——
2020-12-23$30.03$43.28248,900——
2020-12-22$30.20$43.52344,700——
2020-12-21$30.27$43.62713,100——
2020-12-18$30.62$44.13366,500——
2020-12-17$30.82$44.41410,100——
2020-12-16$30.10$43.38348,800——
2020-12-15$30.64$44.15504,100——
2020-12-14$29.53$42.56400,300——
2020-12-11$29.59$42.64444,600——
2020-12-10$30.17$43.48710,600——
2020-12-09$30.25$43.59304,900——
2020-12-08$31.10$44.82368,600——
2020-12-07$30.72$44.27340,100——
2020-12-04$29.92$43.12255,700——
2020-12-03$28.77$41.46503,200——
2020-12-02$28.19$40.62614,900——
2020-12-01$28.40$40.93821,600——
2020-11-30$27.71$39.93480,000——
2020-11-27$27.27$39.30185,000——
2020-11-25$27.07$39.01459,000——
2020-11-24$26.96$38.85692,800——
2020-11-23$25.31$36.47548,000——
2020-11-20$24.72$35.62426,600——
2020-11-19$24.61$35.47702,600——
2020-11-18$25.05$36.10385,000——
2020-11-17$25.49$36.73432,200——
2020-11-16$25.50$36.75344,500——
2020-11-13$23.96$34.53201,000——
2020-11-12$23.61$34.02747,500——
2020-11-11$23.68$34.12367,000——
2020-11-10$23.05$33.22527,300——
2020-11-09$22.26$32.08406,000——
2020-11-06$21.74$31.33856,000——
2020-11-05$21.17$30.51708,000——
2020-11-04$19.98$28.79645,900——
2020-11-03$20.45$29.47289,300——
2020-11-02$19.89$28.66250,200——
2020-10-30$20.02$28.85300,900——
2020-10-29$19.41$27.97580,900——
2020-10-28$18.86$27.18213,600——
2020-10-27$19.90$28.68409,700——
2020-10-26$20.63$29.73198,400——
2020-10-23$21.50$30.98215,000——
2020-10-22$21.02$30.29222,500——
2020-10-21$20.90$30.12194,200——
2020-10-20$20.63$29.73224,900——
2020-10-19$20.53$29.59387,600——
2020-10-16$20.81$29.99219,000——
2020-10-15$20.53$29.59231,100——
2020-10-14$20.31$29.27367,100——
2020-10-13$19.59$28.23731,100——
2020-10-12$19.82$28.5698,700——
2020-10-09$19.70$28.39268,000——
2020-10-08$19.87$28.63243,300——
2020-10-07$20.02$28.85270,200——
2020-10-06$19.56$28.19204,300——
2020-10-05$19.93$28.72141,200——
2020-10-02$19.38$27.93121,700——
2020-10-01$19.12$27.55190,300——
2020-09-30$18.83$27.14649,600——
2020-09-29$18.53$26.70191,300——
2020-09-28$19.10$27.52174,500——
2020-09-25$18.71$26.96197,000——
2020-09-24$18.70$26.95255,200——
2020-09-23$18.92$27.27200,500——
2020-09-22$19.12$27.55108,600——
2020-09-21$18.96$27.32200,900——
2020-09-18$19.79$28.52283,300——
2020-09-17$19.56$28.19169,400——
2020-09-16$19.06$27.47181,700——
2020-09-15$18.98$27.35152,500——
2020-09-14$18.82$27.12162,300——
2020-09-11$18.27$26.33132,800——
2020-09-10$18.10$26.08138,800——
2020-09-09$18.26$26.31244,200——
2020-09-08$17.93$25.84181,400——
2020-09-04$18.42$26.54187,800——
2020-09-03$18.40$26.52313,800——
2020-09-02$18.88$27.21453,700——
2020-09-01$18.51$26.67325,600——
2020-08-31$17.88$25.77264,800——
2020-08-28$17.81$25.67144,300——
2020-08-27$17.24$24.84161,100——
2020-08-26$17.25$24.86178,300——
2020-08-25$17.23$24.83150,800——
2020-08-24$17.42$25.10202,700——
2020-08-21$17.35$25.00291,300——
2020-08-20$17.77$25.61323,000——
2020-08-19$17.48$25.19409,000——
2020-08-18$17.41$25.09155,600——
2020-08-17$17.18$24.76172,400——
2020-08-14$17.18$24.76224,000——
2020-08-13$16.89$24.34522,900——
2020-08-12$16.61$23.94169,800——
2020-08-11$17.01$24.51360,600——
2020-08-10$16.61$23.94747,500——
2020-08-07$16.56$23.86324,000——
2020-08-06$16.73$24.11414,000——
2020-08-05$15.98$23.03559,900——
2020-08-04$15.21$21.92332,900——
2020-08-03$14.84$21.39202,000——
2020-07-31$14.41$20.77699,300——
2020-07-30$14.52$20.92235,600——
2020-07-29$14.76$21.27386,100——
2020-07-28$14.39$20.74266,100——
2020-07-27$14.66$21.13473,300——
2020-07-24$14.47$20.85123,800——
2020-07-23$14.54$20.95136,800——
2020-07-22$14.65$21.11132,200——
2020-07-21$14.76$21.27193,200——
2020-07-20$14.56$20.98159,100——
2020-07-17$14.74$21.24129,600——
2020-07-16$14.99$21.60196,800——
2020-07-15$15.05$21.69223,300——
2020-07-14$14.90$21.47182,600——
2020-07-13$14.81$21.34218,800——
2020-07-10$14.86$21.41348,300——
2020-07-09$14.31$20.62325,900——
2020-07-08$14.85$21.40289,000——
2020-07-07$14.88$21.44300,500——
2020-07-06$15.51$22.35149,700——
2020-07-02$15.26$21.99384,700——
2020-07-01$14.74$21.24194,500——
2020-06-30$15.17$21.86184,100——
2020-06-29$15.07$21.72269,300——
2020-06-26$14.65$21.11194,800——
2020-06-25$15.27$22.01168,900——
2020-06-24$15.02$21.65259,500——
2020-06-23$15.12$21.79242,900——
2020-06-22$15.14$21.82264,300——
2020-06-19$15.88$22.88221,300——
2020-06-18$16.11$23.22186,500——
2020-06-17$16.24$23.40470,800——
2020-06-16$16.87$24.31303,200——
2020-06-15$16.44$23.69362,900——
2020-06-12$16.19$23.33689,700——
2020-06-11$15.51$22.35486,900——
2020-06-10$17.28$24.90781,300——
2020-06-09$17.72$25.54714,300——
2020-06-08$19.02$27.41440,900——
2020-06-05$18.15$26.16293,300——
2020-06-04$17.46$25.16312,600——
2020-06-03$16.72$24.09286,400——
2020-06-02$16.18$23.32400,800——
2020-06-01$15.90$22.91176,400——
2020-05-29$15.89$22.90398,000——
2020-05-28$15.60$22.48161,200——
2020-05-27$16.06$23.14423,100——
2020-05-26$15.49$22.32474,000——
2020-05-22$14.55$20.97391,800——
2020-05-21$14.17$20.42173,400——
2020-05-20$14.61$21.05332,600——
2020-05-19$13.99$20.16389,100——
2020-05-18$13.97$20.13291,700——
2020-05-15$13.05$18.81178,900——
2020-05-14$12.92$18.62236,700——
2020-05-13$13.10$18.88228,100——
2020-05-12$13.48$19.43563,700——
2020-05-11$13.74$19.80402,600——
2020-05-08$14.38$20.72282,400——
2020-05-07$13.70$19.74301,200——
2020-05-06$13.32$19.20403,400——
2020-05-05$13.14$18.94282,100——
2020-05-04$13.20$19.02169,400——
2020-05-01$12.77$18.40436,900——
2020-04-30$13.59$19.58291,800——
2020-04-29$14.82$21.36580,800——
2020-04-28$14.21$20.48371,500——
2020-04-27$14.02$20.20488,700——
2020-04-24$13.56$19.54347,900——
2020-04-23$13.79$19.87254,800——
2020-04-22$13.57$19.56316,200——
2020-04-21$13.10$18.88347,100——
2020-04-20$12.78$18.42358,100——
2020-04-17$12.77$18.40343,600——
2020-04-16$12.52$18.04363,000——
2020-04-15$12.48$17.98380,500——
2020-04-14$12.90$18.59370,500——
2020-04-13$12.88$18.56140,100——
2020-04-09$12.54$18.07211,800——
2020-04-08$13.05$18.81255,800——
2020-04-07$12.29$17.71445,600——
2020-04-06$12.20$17.58256,500——
2020-04-03$11.61$16.73241,100——
2020-04-02$11.87$17.11481,900——
2020-04-01$11.67$16.82334,200——
2020-03-31$11.90$17.15326,800——
2020-03-30$11.55$16.64295,800——
2020-03-27$11.70$16.86381,300——
2020-03-26$12.25$17.65763,300——
2020-03-25$11.82$17.03482,200——
2020-03-24$11.44$16.49694,000——
2020-03-23$10.30$14.84460,900——
2020-03-20$11.37$16.39790,600——
2020-03-19$10.78$15.53313,100——
2020-03-18$9.84$14.18612,100——
2020-03-17$11.41$16.44292,600——
2020-03-16$11.17$16.10373,900——
2020-03-13$11.98$17.26510,800——
2020-03-12$11.34$16.34266,600——
2020-03-11$12.78$18.42505,600——
2020-03-10$14.07$20.28382,600——
2020-03-09$14.18$20.43505,000——
2020-03-06$16.25$23.42548,300——
2020-03-05$17.45$25.15706,000——
2020-03-04$18.70$26.95245,900——
2020-03-03$18.22$26.26384,400——
2020-03-02$18.10$26.08292,100——
2020-02-28$17.70$25.51434,500——
2020-02-27$18.23$26.27247,600——
2020-02-26$18.68$26.92174,200——
2020-02-25$19.15$27.60173,300——
2020-02-24$19.77$28.49245,900——
2020-02-21$20.39$29.38159,900——
2020-02-20$20.60$29.69392,900——
2020-02-19$20.11$28.98412,200——
2020-02-18$20.53$29.59349,700——
2020-02-14$21.15$30.4896,500——
2020-02-13$21.26$30.64170,200——
2020-02-12$21.85$31.49118,300——
2020-02-11$21.77$31.37148,500——
2020-02-10$21.46$30.93215,800——
2020-02-07$21.52$31.01216,000——
2020-02-06$22.05$31.78116,800——
2020-02-05$22.19$31.98186,200——
2020-02-04$22.24$32.05492,200——
2020-02-03$21.22$30.58206,800——
2020-01-31$20.93$30.16483,400——
2020-01-30$21.51$31.00191,800——
2020-01-29$21.28$30.67164,100——
2020-01-28$21.35$30.77226,100——
2020-01-27$21.29$30.68618,200——
2020-01-24$22.74$32.77310,900——
2020-01-23$23.22$33.46163,500——
2020-01-22$23.44$33.78205,700——
2020-01-21$22.25$32.06239,700——
2020-01-17$23.27$33.53204,500——
2020-01-16$22.73$32.76165,800——
2020-01-15$22.88$32.97312,500——
2020-01-14$23.43$33.76206,200——
2020-01-13$23.36$33.66350,800——
2020-01-10$22.57$32.53298,400——
2020-01-09$22.48$32.40245,800——
2020-01-08$21.92$31.59153,400——
2020-01-07$21.48$30.95328,600——
2020-01-06$21.71$31.29339,900——
2020-01-03$22.32$32.16206,400——
2020-01-02$22.72$32.74225,500——