Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten (TX)

29.48Last Price

-0.96 (-3.15%)Change

Ternium S.A. is a leading steel manufacturing company based in Latin America, dedicated to producing a wide range of flat and long steel products that cater to various industries, including construction, automotive, and energy

The company operates multiple advanced production facilities and is committed to excellence in quality and technological innovation. Ternium focuses on sustainability and efficiency, employing environmentally friendly practices in its manufacturing processes while also providing comprehensive services that enhance the value of its products for customers. With a strong presence in the region, Ternium plays a critical role in supporting infrastructure development and industrial growth across Latin America.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	30.43	30.65	29.37	29.48	387,320	29.48
2/04/2025	30.72	31.04	30.36	30.44	181,073	30.44
2/03/2025	29.50	30.99	28.50	30.72	755,090	30.72
1/31/2025	30.32	30.73	29.89	30.00	160,834	30.00
1/30/2025	30.00	30.66	29.91	30.34	159,341	30.34
1/29/2025	29.11	30.00	28.89	30.00	403,638	30.00
1/28/2025	29.35	29.35	28.70	29.13	211,036	29.13
1/27/2025	29.38	29.38	28.89	29.04	168,021	29.04
1/24/2025	29.28	29.47	29.07	29.38	168,830	29.38
1/23/2025	28.50	29.19	28.50	29.03	270,079	29.03
1/22/2025	28.66	28.98	28.37	28.53	223,457	28.53
1/21/2025	29.07	29.14	28.66	28.77	188,761	28.77
1/17/2025	29.00	29.33	28.89	28.93	161,769	28.93
1/16/2025	29.16	29.39	28.84	29.00	232,841	29.00
1/15/2025	29.25	29.37	28.96	29.28	121,593	29.28
1/14/2025	29.35	29.35	28.51	28.73	189,107	28.73
1/13/2025	28.58	29.34	28.58	29.09	115,794	29.09
1/10/2025	28.94	29.00	28.52	28.55	168,789	28.55
1/08/2025	29.15	29.30	28.72	28.98	207,302	28.98
1/07/2025	29.90	30.30	29.27	29.40	100,072	29.40
1/06/2025	29.40	29.80	29.40	29.77	283,668	29.77
1/03/2025	29.32	29.50	29.00	29.16	177,992	29.16
1/02/2025	29.13	29.47	29.08	29.29	155,861	29.29
12/31/2024	28.78	0.00	29.08	29.08	0	29.08
12/30/2024	28.93	29.07	28.40	28.78	277,985	28.78
12/27/2024	29.01	29.44	28.75	28.98	203,468	28.98
12/26/2024	28.95	29.22	28.80	29.04	115,170	29.04
12/24/2024	28.78	28.99	28.58	28.88	46,062	28.88
12/23/2024	28.85	29.32	28.78	28.78	168,705	28.78
12/20/2024	28.96	29.30	28.68	28.97	221,314	28.97
12/19/2024	29.35	29.88	28.86	29.09	185,120	29.09
12/18/2024	30.18	30.31	29.25	29.29	288,238	29.29
12/17/2024	29.57	30.32	29.16	30.31	301,499	30.31
12/16/2024	30.53	31.04	29.88	29.90	314,025	29.90
12/13/2024	31.51	31.95	30.58	30.71	293,772	30.71
12/12/2024	31.71	32.03	31.52	31.73	333,270	31.73
12/11/2024	32.04	32.39	31.82	32.05	163,073	32.05
12/10/2024	32.17	32.48	31.94	32.00	121,335	32.00
12/09/2024	32.49	32.95	32.05	32.48	147,566	32.48
12/06/2024	32.18	32.29	31.40	31.51	159,675	31.51
12/05/2024	32.27	32.50	31.85	32.21	81,939	32.21
12/04/2024	32.00	32.79	31.42	32.30	240,681	32.30
12/03/2024	33.13	33.13	31.94	32.02	346,335	32.02
12/02/2024	33.15	33.50	33.01	33.16	135,299	33.16
11/29/2024	33.10	33.50	32.98	33.17	93,248	33.17
11/27/2024	32.60	33.20	32.60	33.10	199,912	33.10
11/26/2024	33.21	33.47	32.30	32.55	446,207	32.55
11/25/2024	33.55	34.35	33.53	33.78	151,052	33.78
11/22/2024	33.30	33.57	33.13	33.43	82,631	33.43
11/21/2024	33.50	33.69	33.27	33.38	81,899	33.38
11/20/2024	33.21	34.06	33.21	33.55	116,601	33.55
11/19/2024	34.02	34.15	33.34	33.48	135,729	33.48
11/18/2024	33.52	34.47	33.50	34.27	176,889	34.27
11/15/2024	33.66	34.46	33.51	34.19	203,726	33.29
11/14/2024	34.25	34.55	33.38	33.42	191,660	32.54
11/13/2024	34.36	34.60	34.08	34.19	175,566	33.29
11/12/2024	34.50	34.58	33.95	34.44	168,452	33.53
11/11/2024	35.30	35.68	34.71	34.88	163,696	33.96
11/08/2024	35.93	36.28	34.62	35.44	153,212	34.51
11/07/2024	36.80	37.43	36.16	36.54	170,908	35.58
11/06/2024	33.99	37.14	33.99	36.40	333,497	35.44