5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-8.17%
YEAR-TO-DATE PERFORMANCE
+2.37%
1 YEAR PERFORMANCE
-26.51%
Ternium S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.72 | $31.93 (0.66%) | $32.66 | $31.72 | 373,881 | $6.36 B |
| 03/11/2025 | $31.68 | $31.83 (0.47%) | $31.97 | $31.07 | 315,146 | $6.25 B |
| 03/10/2025 | $30.96 | $31.56 (1.94%) | $31.95 | $30.84 | 309,602 | $6.20 B |
| 03/07/2025 | $30.77 | $31.36 (1.92%) | $31.58 | $30.58 | 188,800 | $6.16 B |
| 03/06/2025 | $30.11 | $30.83 (2.39%) | $30.84 | $29.62 | 211,332 | $6.05 B |
| 03/05/2025 | $28.85 | $30.11 (4.37%) | $30.34 | $28.85 | 244,308 | $5.91 B |
| 03/04/2025 | $28.73 | $28.68 (-0.17%) | $29.06 | $28.30 | 234,405 | $5.63 B |
| 03/03/2025 | $29.42 | $28.94 (-1.63%) | $29.80 | $28.71 | 397,320 | $5.68 B |
| 02/28/2025 | $29.00 | $28.89 (-0.38%) | $29.35 | $28.52 | 459,700 | $5.67 B |
| 02/27/2025 | $29.47 | $29.10 (-1.26%) | $29.47 | $28.94 | 291,312 | $5.71 B |
| 02/26/2025 | $29.58 | $29.53 (-0.17%) | $29.73 | $29.39 | 245,744 | $5.80 B |
| 02/25/2025 | $29.65 | $29.26 (-1.32%) | $29.65 | $28.71 | 663,600 | $5.74 B |
| 02/24/2025 | $29.54 | $29.71 (0.58%) | $29.87 | $29.15 | 202,700 | $5.83 B |
| 02/21/2025 | $29.79 | $29.39 (-1.34%) | $29.94 | $29.35 | 290,100 | $5.77 B |
| 02/20/2025 | $30.11 | $29.79 (-1.06%) | $30.68 | $29.53 | 358,330 | $5.85 B |
| 02/19/2025 | $28.39 | $30.11 (6.06%) | $30.39 | $28.00 | 438,900 | $5.91 B |
| 02/18/2025 | $30.00 | $31.37 (4.57%) | $31.48 | $30.00 | 265,700 | $6.16 B |
| 02/14/2025 | $29.94 | $30.32 (1.27%) | $30.45 | $29.35 | 231,645 | $5.95 B |
| 02/13/2025 | $29.96 | $29.61 (-1.17%) | $29.96 | $29.33 | 662,223 | $5.81 B |
| 02/12/2025 | $29.85 | $29.84 (-0.03%) | $30.37 | $29.73 | 172,129 | $5.86 B |
| 02/11/2025 | $30.54 | $29.82 (-2.36%) | $30.56 | $29.72 | 216,100 | $5.85 B |
| 02/10/2025 | $30.44 | $30.65 (0.69%) | $31.22 | $30.02 | 221,800 | $6.02 B |
| 02/07/2025 | $30.33 | $29.93 (-1.32%) | $30.43 | $29.75 | 180,379 | $5.88 B |
| 02/06/2025 | $29.80 | $30.24 (1.48%) | $30.55 | $29.57 | 269,106 | $5.94 B |
| 02/05/2025 | $30.43 | $29.48 (-3.12%) | $30.65 | $29.37 | 387,320 | $5.79 B |
| 02/04/2025 | $30.72 | $30.44 (-0.91%) | $31.04 | $30.36 | 181,100 | $5.98 B |
| 02/03/2025 | $29.50 | $30.72 (4.14%) | $30.99 | $28.50 | 755,140 | $6.03 B |
| 01/31/2025 | $30.32 | $30.00 (-1.06%) | $30.73 | $29.89 | 160,834 | $5.89 B |
| 01/30/2025 | $30.00 | $30.34 (1.13%) | $30.66 | $29.91 | 159,341 | $5.96 B |
| 01/29/2025 | $29.11 | $30.00 (3.06%) | $30.00 | $28.90 | 403,639 | $5.89 B |
| 01/28/2025 | $29.35 | $29.13 (-0.75%) | $29.35 | $28.70 | 211,036 | $5.72 B |
| 01/27/2025 | $29.38 | $29.04 (-1.16%) | $29.38 | $28.89 | 168,022 | $5.70 B |
| 01/24/2025 | $29.28 | $29.38 (0.34%) | $29.47 | $29.07 | 168,830 | $5.77 B |
| 01/23/2025 | $28.50 | $29.03 (1.86%) | $29.19 | $28.50 | 270,100 | $5.70 B |
| 01/22/2025 | $28.66 | $28.53 (-0.45%) | $28.98 | $28.37 | 223,500 | $5.60 B |
| 01/21/2025 | $29.07 | $28.77 (-1.03%) | $29.14 | $28.66 | 188,800 | $5.65 B |
| 01/17/2025 | $29.00 | $28.93 (-0.24%) | $29.33 | $28.89 | 161,800 | $5.68 B |
| 01/16/2025 | $29.16 | $29.00 (-0.55%) | $29.39 | $28.84 | 232,841 | $5.69 B |
| 01/15/2025 | $29.25 | $29.28 (0.1%) | $29.37 | $28.96 | 121,600 | $5.75 B |
| 01/14/2025 | $29.35 | $28.73 (-2.11%) | $29.35 | $28.51 | 189,107 | $5.64 B |
| 01/13/2025 | $28.58 | $29.09 (1.78%) | $29.34 | $28.58 | 115,854 | $5.71 B |
| 01/10/2025 | $28.94 | $28.55 (-1.35%) | $29.00 | $28.52 | 168,800 | $5.60 B |
| 01/08/2025 | $29.15 | $28.98 (-0.58%) | $29.30 | $28.72 | 207,302 | $5.69 B |
| 01/07/2025 | $29.90 | $29.40 (-1.67%) | $30.30 | $29.27 | 100,100 | $5.77 B |
| 01/06/2025 | $29.40 | $29.77 (1.26%) | $29.80 | $29.40 | 283,700 | $5.84 B |
| 01/03/2025 | $29.32 | $29.16 (-0.55%) | $29.50 | $29.00 | 178,000 | $5.72 B |
| 01/02/2025 | $29.13 | $29.29 (0.55%) | $29.47 | $29.08 | 155,901 | $5.75 B |
| 12/31/2024 | $28.85 | $29.08 (0.8%) | $29.37 | $28.64 | 157,057 | $5.71 B |
| 12/30/2024 | $28.93 | $28.78 (-0.52%) | $29.07 | $28.40 | 278,000 | $5.65 B |
| 12/27/2024 | $29.01 | $28.98 (-0.1%) | $29.44 | $28.75 | 203,500 | $5.69 B |
| 12/26/2024 | $28.95 | $29.04 (0.31%) | $29.22 | $28.80 | 115,200 | $5.70 B |
| 12/24/2024 | $28.78 | $28.88 (0.35%) | $28.99 | $28.58 | 46,034 | $5.67 B |
| 12/23/2024 | $28.85 | $28.78 (-0.24%) | $29.32 | $28.78 | 168,705 | $5.65 B |
| 12/20/2024 | $28.96 | $28.97 (0.03%) | $29.30 | $28.68 | 221,314 | $5.69 B |
| 12/19/2024 | $29.35 | $29.06 (-0.99%) | $29.88 | $28.86 | 200,136 | $5.70 B |
| 12/18/2024 | $30.18 | $29.29 (-2.95%) | $30.31 | $29.25 | 288,314 | $5.75 B |
| 12/17/2024 | $29.57 | $30.31 (2.5%) | $30.32 | $29.16 | 301,500 | $5.95 B |
| 12/16/2024 | $30.53 | $29.90 (-2.06%) | $31.04 | $29.88 | 314,025 | $5.87 B |
| 12/13/2024 | $31.51 | $30.71 (-2.54%) | $31.95 | $30.58 | 293,772 | $6.03 B |
| 12/12/2024 | $31.71 | $31.73 (0.06%) | $32.03 | $31.52 | 333,300 | $6.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
