-
5 DAY PERFORMANCE
-2.95% -
1 MONTH PERFORMANCE
-11.57% -
3 MONTH PERFORMANCE
+0.19% -
6 MONTH PERFORMANCE
-21.30% -
YEAR-TO-DATE PERFORMANCE
-24.21% -
1 YEAR PERFORMANCE
-16.45%
Ternium S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2024 | $32.27 | $32.21 (-0.19%) | $32.50 | $31.85 | 81,939 | $6.32 B |
| 12/04/2024 | $32.00 | $32.30 (0.94%) | $32.79 | $31.42 | 240,700 | $6.34 B |
| 12/03/2024 | $33.13 | $32.02 (-3.35%) | $33.13 | $31.94 | 346,336 | $6.29 B |
| 12/02/2024 | $33.15 | $33.16 (0.03%) | $33.50 | $33.01 | 135,300 | $6.51 B |
| 11/29/2024 | $33.10 | $33.17 (0.21%) | $33.50 | $32.98 | 93,248 | $6.51 B |
| 11/27/2024 | $32.60 | $33.10 (1.53%) | $33.20 | $32.60 | 199,912 | $6.50 B |
| 11/26/2024 | $33.21 | $32.55 (-1.99%) | $33.47 | $32.30 | 446,207 | $6.39 B |
| 11/25/2024 | $33.55 | $33.78 (0.69%) | $34.35 | $33.53 | 151,100 | $6.63 B |
| 11/22/2024 | $33.30 | $33.43 (0.39%) | $33.57 | $33.13 | 82,631 | $6.56 B |
| 11/21/2024 | $33.50 | $33.38 (-0.36%) | $33.69 | $33.27 | 81,900 | $6.55 B |
| 11/20/2024 | $33.21 | $33.55 (1.02%) | $34.06 | $33.21 | 116,721 | $6.59 B |
| 11/19/2024 | $34.02 | $33.48 (-1.59%) | $34.15 | $33.34 | 135,734 | $6.57 B |
| 11/18/2024 | $33.52 | $34.27 (2.24%) | $34.47 | $33.50 | 176,900 | $6.73 B |
| 11/15/2024 | $33.66 | $34.19 (1.57%) | $34.46 | $33.51 | 203,726 | $6.71 B |
| 11/14/2024 | $34.25 | $33.42 (-2.42%) | $34.55 | $33.38 | 191,700 | $6.56 B |
| 11/13/2024 | $34.36 | $34.19 (-0.49%) | $34.60 | $34.08 | 175,600 | $6.71 B |
| 11/12/2024 | $34.50 | $34.44 (-0.17%) | $34.58 | $33.95 | 168,500 | $6.76 B |
| 11/11/2024 | $35.30 | $34.88 (-1.19%) | $35.68 | $34.71 | 163,700 | $6.85 B |
| 11/08/2024 | $35.93 | $35.44 (-1.36%) | $36.28 | $34.62 | 153,212 | $6.96 B |
| 11/07/2024 | $36.80 | $36.54 (-0.71%) | $37.43 | $36.16 | 171,080 | $7.17 B |
| 11/06/2024 | $33.99 | $36.40 (7.09%) | $37.14 | $33.99 | 333,500 | $7.15 B |
| 11/05/2024 | $34.38 | $34.42 (0.12%) | $34.76 | $33.90 | 141,811 | $6.76 B |
| 11/04/2024 | $34.16 | $34.25 (0.26%) | $34.50 | $33.89 | 144,700 | $6.72 B |
| 11/01/2024 | $34.21 | $34.23 (0.06%) | $34.32 | $33.63 | 232,900 | $6.72 B |
| 10/31/2024 | $34.09 | $34.11 (0.06%) | $34.30 | $33.38 | 112,900 | $6.70 B |
| 10/30/2024 | $34.40 | $34.06 (-0.99%) | $34.76 | $33.86 | 118,340 | $6.69 B |
| 10/29/2024 | $35.64 | $34.83 (-2.27%) | $35.79 | $34.70 | 120,175 | $6.84 B |
| 10/28/2024 | $35.59 | $35.64 (0.14%) | $35.93 | $35.59 | 90,000 | $7.00 B |
| 10/25/2024 | $35.27 | $35.47 (0.57%) | $35.64 | $34.93 | 92,700 | $6.96 B |
| 10/24/2024 | $34.77 | $35.08 (0.89%) | $35.09 | $34.41 | 118,500 | $6.89 B |
| 10/23/2024 | $34.48 | $34.61 (0.38%) | $35.31 | $34.38 | 133,435 | $6.79 B |
| 10/22/2024 | $34.52 | $34.72 (0.58%) | $34.86 | $34.22 | 231,278 | $6.82 B |
| 10/21/2024 | $35.29 | $34.50 (-2.24%) | $35.34 | $34.35 | 161,200 | $6.77 B |
| 10/18/2024 | $36.00 | $35.23 (-2.14%) | $36.07 | $35.12 | 185,900 | $6.92 B |
| 10/17/2024 | $35.14 | $35.67 (1.51%) | $35.76 | $35.14 | 145,000 | $7.00 B |
| 10/16/2024 | $35.00 | $35.19 (0.54%) | $35.58 | $34.83 | 119,734 | $6.91 B |
| 10/15/2024 | $35.52 | $34.87 (-1.83%) | $35.63 | $34.86 | 141,538 | $6.85 B |
| 10/14/2024 | $35.70 | $35.94 (0.67%) | $35.99 | $35.38 | 93,908 | $7.06 B |
| 10/11/2024 | $36.01 | $36.10 (0.25%) | $36.50 | $35.93 | 79,539 | $7.09 B |
| 10/10/2024 | $35.42 | $35.98 (1.58%) | $35.98 | $35.41 | 107,900 | $7.06 B |
| 10/09/2024 | $35.81 | $35.59 (-0.61%) | $35.85 | $35.23 | 260,826 | $6.99 B |
| 10/08/2024 | $36.66 | $36.15 (-1.39%) | $36.66 | $35.58 | 240,006 | $7.10 B |
| 10/07/2024 | $36.86 | $37.30 (1.19%) | $37.42 | $36.37 | 123,614 | $7.32 B |
| 10/04/2024 | $36.81 | $36.86 (0.14%) | $37.12 | $36.55 | 111,351 | $7.24 B |
| 10/03/2024 | $36.60 | $36.60 (0%) | $36.99 | $36.30 | 151,300 | $7.18 B |
| 10/02/2024 | $37.54 | $37.00 (-1.44%) | $37.98 | $36.87 | 81,734 | $7.26 B |
| 10/01/2024 | $37.03 | $37.56 (1.43%) | $37.61 | $36.83 | 130,217 | $7.37 B |
| 09/30/2024 | $36.84 | $36.91 (0.19%) | $37.21 | $36.67 | 167,828 | $7.25 B |
| 09/27/2024 | $36.88 | $37.06 (0.49%) | $37.33 | $36.77 | 115,847 | $7.28 B |
| 09/26/2024 | $37.00 | $36.71 (-0.78%) | $37.50 | $36.61 | 306,800 | $7.21 B |
| 09/25/2024 | $36.48 | $35.92 (-1.54%) | $36.48 | $35.78 | 174,500 | $7.05 B |
| 09/24/2024 | $36.50 | $36.58 (0.22%) | $37.08 | $36.17 | 322,600 | $7.18 B |
| 09/23/2024 | $35.20 | $35.75 (1.56%) | $35.83 | $35.05 | 211,823 | $7.02 B |
| 09/20/2024 | $35.75 | $35.02 (-2.04%) | $35.98 | $34.83 | 424,259 | $6.87 B |
| 09/19/2024 | $35.07 | $35.84 (2.2%) | $35.93 | $34.71 | 387,168 | $7.04 B |
| 09/18/2024 | $34.66 | $34.35 (-0.89%) | $35.20 | $33.98 | 176,400 | $6.74 B |
| 09/17/2024 | $34.16 | $34.50 (1%) | $35.00 | $34.06 | 189,631 | $6.77 B |
| 09/16/2024 | $33.63 | $34.16 (1.58%) | $34.26 | $33.58 | 206,300 | $6.71 B |
| 09/13/2024 | $32.69 | $33.35 (2.02%) | $33.73 | $32.69 | 256,900 | $6.55 B |
| 09/12/2024 | $31.50 | $32.42 (2.92%) | $32.47 | $31.50 | 175,000 | $6.36 B |
| 09/11/2024 | $31.06 | $31.39 (1.06%) | $31.46 | $30.68 | 156,322 | $6.16 B |
| 09/10/2024 | $31.65 | $30.90 (-2.37%) | $31.65 | $30.77 | 196,329 | $6.07 B |
| 09/09/2024 | $32.10 | $31.74 (-1.12%) | $32.41 | $31.73 | 137,200 | $6.23 B |
| 09/06/2024 | $32.51 | $32.13 (-1.17%) | $32.80 | $32.04 | 106,200 | $6.31 B |