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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.47$76.0682,500——
2023-12-28$42.66$76.4082,500——
2023-12-27$43.23$77.42147,300——
2023-12-26$43.02$77.05106,800——
2023-12-22$42.71$76.49167,000——
2023-12-21$42.81$76.6766,500——
2023-12-20$42.66$76.40132,100——
2023-12-19$43.37$77.67242,300——
2023-12-18$42.80$76.65256,300——
2023-12-15$41.10$73.61175,200——
2023-12-14$41.34$74.04405,200——
2023-12-13$40.14$71.89214,200——
2023-12-12$38.71$69.3384,600——
2023-12-11$38.98$69.8169,800——
2023-12-08$39.12$70.06116,400——
2023-12-07$38.88$69.63178,900——
2023-12-06$38.53$69.00103,900——
2023-12-05$38.50$68.95187,400——
2023-12-04$39.74$71.17115,500——
2023-12-01$40.34$72.25305,300——
2023-11-30$39.53$70.80305,600——
2023-11-29$40.36$72.28244,700——
2023-11-28$40.95$73.34275,400——
2023-11-27$40.10$71.82328,200——
2023-11-24$39.18$70.17103,600——
2023-11-22$38.71$69.33167,400——
2023-11-21$38.09$68.22226,400——
2023-11-20$38.45$68.86306,200——
2023-11-17$36.81$65.92106,100——
2023-11-16$36.57$65.49134,100——
2023-11-15$36.27$64.9694,300——
2023-11-14$36.10$64.65202,000——
2023-11-13$35.28$63.1893,000——
2023-11-10$35.84$64.19166,700——
2023-11-09$36.16$62.79335,200——
2023-11-08$36.49$63.36138,400——
2023-11-07$36.69$63.71155,100——
2023-11-06$37.18$64.56297,300——
2023-11-03$36.61$63.57241,500——
2023-11-02$36.60$63.55347,700——
2023-11-01$36.38$63.17360,500——
2023-10-31$37.49$65.10206,600——
2023-10-30$37.71$65.48141,100——
2023-10-27$37.68$65.43300,700——
2023-10-26$37.90$65.81142,000——
2023-10-25$37.72$65.50133,800——
2023-10-24$37.57$65.24103,700——
2023-10-23$37.31$64.79114,800——
2023-10-20$37.38$64.91148,900——
2023-10-19$37.92$65.85232,500——
2023-10-18$37.80$65.64158,800——
2023-10-17$38.91$67.57154,600——
2023-10-16$38.01$66.0092,800——
2023-10-13$37.17$64.54111,500——
2023-10-12$37.40$64.94153,600——
2023-10-11$38.20$66.33122,300——
2023-10-10$37.57$65.24122,100——
2023-10-09$36.59$63.5495,200——
2023-10-06$36.62$63.59231,000——
2023-10-05$36.20$62.86431,500——
2023-10-04$37.21$64.61300,700——
2023-10-03$37.87$65.76149,000——
2023-10-02$38.79$67.36127,600——
2023-09-29$39.90$69.28174,200——
2023-09-28$40.00$69.46166,300——
2023-09-27$39.16$68.00146,200——
2023-09-26$38.42$66.71121,400——
2023-09-25$38.27$66.45160,900——
2023-09-22$38.46$66.78193,100——
2023-09-21$38.12$66.19576,700——
2023-09-20$39.69$68.92126,000——
2023-09-19$39.62$68.80147,800——
2023-09-18$40.21$69.82232,100——
2023-09-15$40.54$70.40193,600——
2023-09-14$40.82$70.88157,100——
2023-09-13$40.25$69.8990,900——
2023-09-12$40.55$70.4187,700——
2023-09-11$41.39$71.8757,400——
2023-09-08$40.70$70.6785,100——
2023-09-07$41.09$71.3588,700——
2023-09-06$41.99$72.9170,000——
2023-09-05$42.23$73.33157,900——
2023-09-01$42.41$73.64100,200——
2023-08-31$41.78$72.55127,200——
2023-08-30$41.41$71.91100,500——
2023-08-29$41.86$72.6980,800——
2023-08-28$40.48$70.29125,400——
2023-08-25$40.08$69.60117,400——
2023-08-24$40.13$69.68379,700——
2023-08-23$40.96$71.13117,300——
2023-08-22$39.99$69.44183,100——
2023-08-21$39.71$68.95192,400——
2023-08-18$39.41$68.43267,300——
2023-08-17$39.26$68.1783,900——
2023-08-16$39.40$68.42177,800——
2023-08-15$39.51$68.61139,500——
2023-08-14$40.21$69.82151,300——
2023-08-11$39.90$69.28156,100——
2023-08-10$40.56$70.43108,000——
2023-08-09$40.76$70.78171,800——
2023-08-08$41.09$71.35103,900——
2023-08-07$41.08$71.3396,600——
2023-08-04$41.12$71.40163,100——
2023-08-03$41.35$71.80115,700——
2023-08-02$40.88$70.99280,900——
2023-08-01$43.92$76.27172,600——
2023-07-31$44.65$77.53304,300——
2023-07-28$44.55$77.36135,600——
2023-07-27$44.86$77.90230,500——
2023-07-26$44.92$78.00341,900——
2023-07-25$45.05$78.23403,300——
2023-07-24$44.22$76.79161,500——
2023-07-21$43.27$75.14188,100——
2023-07-20$43.75$75.97152,000——
2023-07-19$43.99$76.39226,800——
2023-07-18$44.51$77.29277,400——
2023-07-17$43.62$75.74190,500——
2023-07-14$43.79$76.04223,700——
2023-07-13$43.72$75.92176,800——
2023-07-12$42.16$73.21184,700——
2023-07-11$41.38$71.85143,000——
2023-07-10$41.12$71.40165,700——
2023-07-07$41.00$71.19170,100——
2023-07-06$39.89$69.27227,000——
2023-07-05$39.85$69.20178,400——
2023-07-03$40.18$69.77108,400——
2023-06-30$39.65$68.85159,700——
2023-06-29$39.67$68.8985,200——
2023-06-28$39.60$68.76102,900——
2023-06-27$40.22$69.8490,600——
2023-06-26$39.81$69.13154,000——
2023-06-23$40.00$69.4685,200——
2023-06-22$40.38$70.1299,500——
2023-06-21$40.84$70.92131,500——
2023-06-20$40.39$70.14106,900——
2023-06-16$40.93$71.0786,600——
2023-06-15$40.98$71.1684,600——
2023-06-14$40.75$70.76199,900——
2023-06-13$40.95$71.11179,700——
2023-06-12$40.52$70.36333,900——
2023-06-09$42.35$73.54131,600——
2023-06-08$42.23$73.33467,900——
2023-06-07$41.50$72.06332,000——
2023-06-06$41.24$71.61102,300——
2023-06-05$40.28$69.94162,700——
2023-06-02$40.49$70.31176,500——
2023-06-01$38.79$67.36163,700——
2023-05-31$37.31$64.79184,400——
2023-05-30$37.79$65.62151,000——
2023-05-26$38.52$66.89116,500——
2023-05-25$38.32$66.5477,500——
2023-05-24$38.58$66.99210,300——
2023-05-23$38.75$67.29202,200——
2023-05-22$39.41$68.43148,300——
2023-05-19$39.75$69.02222,700——
2023-05-18$40.14$69.70220,600——
2023-05-17$39.80$69.11271,900——
2023-05-16$37.96$65.92334,000——
2023-05-15$38.03$66.04267,200——
2023-05-12$37.34$64.84193,400——
2023-05-11$37.25$64.68352,800——
2023-05-10$38.15$66.25369,300——
2023-05-09$38.81$67.39420,400——
2023-05-08$38.67$67.15324,200——
2023-05-05$39.28$68.21285,700——
2023-05-04$38.05$66.07311,300——
2023-05-03$40.82$67.76338,400——
2023-05-02$41.49$68.87700,400——
2023-05-01$42.59$70.69219,900——
2023-04-28$43.35$71.96322,500——
2023-04-27$43.49$72.19286,000——
2023-04-26$42.17$70.00621,200——
2023-04-25$40.30$66.89224,900——
2023-04-24$41.64$69.12144,900——
2023-04-21$41.44$68.79217,900——
2023-04-20$42.27$70.16205,000——
2023-04-19$41.79$69.37212,800——
2023-04-18$43.17$71.66168,400——
2023-04-17$42.01$69.7399,800——
2023-04-14$42.29$70.20170,900——
2023-04-13$42.38$70.35159,400——
2023-04-12$41.84$69.45302,800——
2023-04-11$41.70$69.22399,900——
2023-04-10$40.22$66.76152,400——
2023-04-06$39.31$65.25138,200——
2023-04-05$38.93$64.62247,300——
2023-04-04$39.89$66.21173,000——
2023-04-03$41.26$68.49162,700——
2023-03-31$41.26$68.49188,100——
2023-03-30$41.21$68.40246,800——
2023-03-29$40.67$67.51182,200——
2023-03-28$40.01$66.41228,800——
2023-03-27$39.54$65.63164,600——
2023-03-24$39.02$64.77222,100——
2023-03-23$39.16$65.00202,800——
2023-03-22$39.25$65.15187,300——
2023-03-21$40.02$66.43158,000——
2023-03-20$39.30$65.23128,500——
2023-03-17$39.03$64.79266,900——
2023-03-16$40.04$66.46257,700——
2023-03-15$39.44$65.47384,400——
2023-03-14$42.32$70.25337,300——
2023-03-13$41.62$69.08574,600——
2023-03-10$42.04$69.78419,200——
2023-03-09$43.55$72.29476,500——
2023-03-08$45.02$74.73246,800——
2023-03-07$43.79$72.69226,700——
2023-03-06$45.20$75.031,211,000——
2023-03-03$45.00$74.70403,700——
2023-03-02$44.82$74.40344,800——
2023-03-01$44.06$73.13400,600——
2023-02-28$42.61$70.73342,500——
2023-02-27$41.81$69.40354,100——
2023-02-24$41.10$68.22263,100——
2023-02-23$41.16$68.32286,200——
2023-02-22$40.20$66.73210,500——
2023-02-21$40.38$67.03156,800——
2023-02-17$40.89$67.87124,700——
2023-02-16$41.24$68.45248,500——
2023-02-15$41.00$68.06598,100——
2023-02-14$39.06$64.84422,200——
2023-02-13$37.88$62.88362,900——
2023-02-10$37.95$62.99143,000——
2023-02-09$37.68$62.54187,800——
2023-02-08$39.23$65.12174,700——
2023-02-07$38.96$64.67517,900——
2023-02-06$39.23$65.12587,500——
2023-02-03$39.91$66.25466,700——
2023-02-02$40.16$66.66437,200——
2023-02-01$40.78$67.69332,000——
2023-01-31$40.35$66.98309,600——
2023-01-30$39.70$65.90375,900——
2023-01-27$40.25$66.81196,700——
2023-01-26$40.54$67.29401,200——
2023-01-25$39.64$65.80339,000——
2023-01-24$39.56$65.67366,900——
2023-01-23$38.78$64.37884,000——
2023-01-20$37.70$62.58442,600——
2023-01-19$35.79$59.41205,000——
2023-01-18$36.13$59.97418,400——
2023-01-17$35.97$59.71244,500——
2023-01-13$35.75$59.34202,000——
2023-01-12$35.35$58.68204,800——
2023-01-11$34.79$57.75317,300——
2023-01-10$33.83$56.15278,100——
2023-01-09$32.30$53.61249,200——
2023-01-06$32.08$53.25163,500——
2023-01-05$31.38$52.09157,000——
2023-01-04$30.27$50.24161,200——
2023-01-03$29.93$49.68226,500——