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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.52$67.45506,100——
2021-12-30$42.92$66.52332,200——
2021-12-29$42.81$66.35216,900——
2021-12-28$42.51$65.89300,900——
2021-12-27$42.98$66.62205,300——
2021-12-23$42.61$66.04246,000——
2021-12-22$42.31$65.58325,600——
2021-12-21$41.29$64.00324,700——
2021-12-20$40.77$63.19394,400——
2021-12-17$42.39$65.70700,700——
2021-12-16$43.31$67.13419,600——
2021-12-15$42.60$66.03563,200——
2021-12-14$43.69$67.72374,800——
2021-12-13$43.71$67.75541,700——
2021-12-10$43.65$67.66782,800——
2021-12-09$42.59$66.01352,400——
2021-12-08$42.41$65.73604,800——
2021-12-07$42.41$65.73652,700——
2021-12-06$40.70$63.08870,500——
2021-12-03$40.43$62.66692,800——
2021-12-02$40.13$62.20808,200——
2021-12-01$37.72$58.46659,000——
2021-11-30$38.19$59.191,276,000——
2021-11-29$37.74$58.491,035,500——
2021-11-26$38.09$59.04810,400——
2021-11-24$38.40$59.52641,400——
2021-11-23$39.27$60.87462,500——
2021-11-22$38.33$59.41673,500——
2021-11-19$38.02$58.931,165,000——
2021-11-18$38.65$59.91519,800——
2021-11-17$39.28$60.88827,400——
2021-11-16$39.92$61.87754,400——
2021-11-15$40.62$62.96768,100——
2021-11-12$41.33$64.06399,600——
2021-11-11$41.98$63.83822,300——
2021-11-10$41.13$62.53886,300——
2021-11-09$40.73$61.931,136,800——
2021-11-08$40.66$61.821,195,100——
2021-11-05$38.67$58.791,314,600——
2021-11-04$38.83$59.042,132,500——
2021-11-03$39.67$60.313,693,200——
2021-11-02$46.37$70.501,356,200——
2021-11-01$47.02$71.49860,800——
2021-10-29$46.33$70.441,139,300——
2021-10-28$44.63$67.86541,500——
2021-10-27$44.27$67.31683,500——
2021-10-26$45.96$69.88686,300——
2021-10-25$46.03$69.98471,400——
2021-10-22$44.24$67.26451,600——
2021-10-21$43.56$66.23521,900——
2021-10-20$45.17$68.68457,200——
2021-10-19$44.27$67.31391,100——
2021-10-18$44.24$67.26610,300——
2021-10-15$44.65$67.89691,200——
2021-10-14$43.97$66.85703,100——
2021-10-13$43.21$65.70489,000——
2021-10-12$43.28$65.80503,700——
2021-10-11$42.54$64.68360,100——
2021-10-08$42.13$64.05297,200——
2021-10-07$42.42$64.50882,600——
2021-10-06$41.63$63.29758,100——
2021-10-05$42.69$64.91519,800——
2021-10-04$41.40$62.94401,600——
2021-10-01$42.20$64.16764,100——
2021-09-30$42.30$64.31355,200——
2021-09-29$42.73$64.97696,000——
2021-09-28$43.04$65.44594,000——
2021-09-27$44.26$67.29665,700——
2021-09-24$43.13$65.58303,800——
2021-09-23$43.82$66.62899,600——
2021-09-22$44.24$67.26869,000——
2021-09-21$43.74$66.50950,600——
2021-09-20$44.68$67.931,509,300——
2021-09-17$47.44$72.131,447,600——
2021-09-16$51.64$78.51478,200——
2021-09-15$53.11$80.75917,900——
2021-09-14$51.27$77.95906,700——
2021-09-13$52.72$80.16662,300——
2021-09-10$52.84$80.34359,800——
2021-09-09$53.00$80.58641,600——
2021-09-08$53.59$81.48584,400——
2021-09-07$54.23$82.45717,600——
2021-09-03$53.66$81.59327,600——
2021-09-02$54.05$82.18504,100——
2021-09-01$54.12$82.28638,000——
2021-08-31$54.38$82.68879,000——
2021-08-30$55.21$83.94719,800——
2021-08-27$55.86$84.93583,400——
2021-08-26$54.71$83.18485,000——
2021-08-25$54.91$83.49631,100——
2021-08-24$54.99$83.61503,800——
2021-08-23$53.27$80.99768,500——
2021-08-20$52.34$79.58569,200——
2021-08-19$51.71$78.621,231,900——
2021-08-18$54.64$83.081,614,200——
2021-08-17$54.06$82.191,273,000——
2021-08-16$55.09$83.76990,600——
2021-08-13$56.16$85.39850,900——
2021-08-12$55.82$84.87650,300——
2021-08-11$56.19$85.43924,400——
2021-08-10$55.83$84.881,208,800——
2021-08-09$52.92$80.46721,100——
2021-08-06$51.78$78.73789,400——
2021-08-05$50.60$76.93793,600——
2021-08-04$51.24$77.911,311,900——
2021-08-03$49.77$75.67836,500——
2021-08-02$48.98$74.471,485,400——
2021-07-30$48.64$73.95761,100——
2021-07-29$49.43$75.15634,300——
2021-07-28$48.20$73.281,081,600——
2021-07-27$47.89$72.811,348,200——
2021-07-26$48.01$72.991,070,300——
2021-07-23$46.36$70.491,107,100——
2021-07-22$44.79$68.10429,000——
2021-07-21$44.72$67.99593,600——
2021-07-20$43.82$66.62474,800——
2021-07-19$43.18$65.651,491,700——
2021-07-16$43.58$66.26785,400——
2021-07-15$44.40$67.51723,500——
2021-07-14$43.42$66.021,145,200——
2021-07-13$42.64$64.83967,200——
2021-07-12$42.84$65.13649,200——
2021-07-09$42.11$64.02805,100——
2021-07-08$40.68$61.851,323,500——
2021-07-07$41.32$62.821,205,800——
2021-07-06$39.35$59.831,275,800——
2021-07-02$39.26$59.69617,000——
2021-07-01$38.82$59.02734,300——
2021-06-30$38.46$58.47718,700——
2021-06-29$37.87$57.58642,300——
2021-06-28$37.19$56.54720,700——
2021-06-25$36.30$55.19541,800——
2021-06-24$36.02$54.77509,100——
2021-06-23$34.65$52.68700,100——
2021-06-22$33.97$51.65513,400——
2021-06-21$34.15$51.921,027,600——
2021-06-18$32.89$50.011,094,400——
2021-06-17$32.74$49.781,412,000——
2021-06-16$34.40$52.301,029,500——
2021-06-15$35.93$54.631,086,000——
2021-06-14$37.03$56.30551,400——
2021-06-11$38.69$58.821,007,600——
2021-06-10$37.33$56.76404,800——
2021-06-09$37.26$56.65774,300——
2021-06-08$36.63$55.69429,200——
2021-06-07$36.27$55.15585,000——
2021-06-04$37.12$56.44268,900——
2021-06-03$37.25$56.64384,600——
2021-06-02$37.36$56.80736,100——
2021-06-01$37.73$57.36550,000——
2021-05-28$36.61$55.66962,300——
2021-05-27$36.96$56.191,130,400——
2021-05-26$36.78$55.921,220,600——
2021-05-25$37.01$56.27772,800——
2021-05-24$38.92$59.17527,900——
2021-05-21$39.34$59.811,298,300——
2021-05-20$38.67$58.791,226,600——
2021-05-19$38.08$57.90828,000——
2021-05-18$40.33$61.32707,700——
2021-05-17$40.55$61.65676,000——
2021-05-14$40.41$61.441,148,700——
2021-05-13$39.63$60.25747,500——
2021-05-12$38.98$59.271,105,600——
2021-05-11$40.88$62.151,668,400——
2021-05-10$40.09$60.951,624,000——
2021-05-07$39.64$60.271,148,600——
2021-05-06$38.24$58.141,416,900——
2021-05-05$37.53$57.061,911,500——
2021-05-04$40.25$58.002,390,800——
2021-05-03$40.09$57.771,115,600——
2021-04-30$39.09$56.33589,100——
2021-04-29$40.32$58.10812,600——
2021-04-28$40.38$58.19933,800——
2021-04-27$41.07$59.19790,500——
2021-04-26$41.07$59.192,100,200——
2021-04-23$39.94$57.56595,100——
2021-04-22$38.74$55.83642,600——
2021-04-21$38.81$55.93706,200——
2021-04-20$38.34$55.25476,500——
2021-04-19$39.36$56.72757,300——
2021-04-16$39.64$57.121,863,600——
2021-04-15$38.48$55.45610,700——
2021-04-14$38.83$55.961,486,000——
2021-04-13$38.41$55.35362,800——
2021-04-12$38.44$55.40362,600——
2021-04-09$38.56$55.57580,500——
2021-04-08$38.92$56.09463,000——
2021-04-07$39.40$56.78496,800——
2021-04-06$39.70$57.21506,500——
2021-04-05$39.93$57.54533,900——
2021-04-01$39.07$56.30621,300——
2021-03-31$38.84$55.97603,900——
2021-03-30$39.31$56.65572,200——
2021-03-29$38.07$54.86996,000——
2021-03-26$37.77$54.431,126,400——
2021-03-25$36.02$51.91629,500——
2021-03-24$35.90$51.73595,700——
2021-03-23$35.10$50.58678,000——
2021-03-22$36.94$53.23738,600——
2021-03-19$37.12$53.491,193,200——
2021-03-18$36.27$52.27424,900——
2021-03-17$36.68$52.86578,300——
2021-03-16$36.85$53.101,332,200——
2021-03-15$36.52$52.63603,500——
2021-03-12$35.99$51.86779,400——
2021-03-11$36.53$52.64969,100——
2021-03-10$36.61$52.76819,100——
2021-03-09$35.43$51.061,135,400——
2021-03-08$34.11$49.16697,800——
2021-03-05$33.46$48.22856,000——
2021-03-04$32.67$47.081,115,400——
2021-03-03$36.58$52.711,368,700——
2021-03-02$34.42$49.60809,300——
2021-03-01$32.49$46.82430,600——
2021-02-26$30.71$44.26403,600——
2021-02-25$32.14$46.32476,800——
2021-02-24$32.69$47.11536,700——
2021-02-23$32.04$46.17467,200——
2021-02-22$31.60$45.54685,100——
2021-02-19$30.28$43.64304,000——
2021-02-18$29.10$41.94366,000——
2021-02-17$29.02$41.82434,400——
2021-02-16$29.26$42.17298,200——
2021-02-12$29.28$42.19887,800——
2021-02-11$27.80$40.06351,600——
2021-02-10$28.19$40.62462,400——
2021-02-09$28.52$41.10224,800——
2021-02-08$28.72$41.39309,500——
2021-02-05$28.24$40.70380,300——
2021-02-04$27.69$39.90360,600——
2021-02-03$27.58$39.75330,900——
2021-02-02$27.29$39.33243,900——
2021-02-01$27.34$39.40364,300——
2021-01-29$26.45$38.12438,400——
2021-01-28$27.81$40.08357,200——
2021-01-27$27.37$39.44453,000——
2021-01-26$28.16$40.58476,000——
2021-01-25$28.75$41.43410,200——
2021-01-22$29.34$42.28455,200——
2021-01-21$30.04$43.29447,200——
2021-01-20$30.15$43.45262,700——
2021-01-19$30.34$43.72541,300——
2021-01-15$30.45$43.88566,000——
2021-01-14$31.48$45.37842,200——
2021-01-13$31.75$45.75503,900——
2021-01-12$32.98$47.53496,300——
2021-01-11$33.23$47.89443,600——
2021-01-08$32.61$46.99405,700——
2021-01-07$33.14$47.76538,900——
2021-01-06$32.58$46.95701,300——
2021-01-05$31.06$44.76526,100——
2021-01-04$29.39$42.35438,100——