TX | Ternium Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Ternium Sp ADR (TX)

NYSE

$57.04-$0.87 (-1.49%)

Price as of Sep 11, 2026 7:30 PM EDT

$11.4B
Market Cap
76.53%
1-Year Change
Steel
Industry

1 Month
+5.87%

Low Price$53.69

High Price$58.11
3 Months
+19.11%

Low Price$41.55

High Price$58.11
1 Year
+76.53%

Low Price$32.33

High Price$58.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	58.11	58.11	57.30	57.90	+0.50%	314,353
09/10/2026	57.44	57.94	56.80	57.61	-0.86%	395,638
09/09/2026	58.42	58.56	57.76	58.11	+0.02%	284,373
09/08/2026	58.03	58.73	57.94	58.10	+0.17%	377,675
09/04/2026	58.33	58.50	57.33	58.00	+0.03%	496,206
09/03/2026	57.73	58.19	56.54	57.98	+1.95%	1,020,795
09/02/2026	56.17	57.44	55.35	56.87	+2.16%	714,467
09/01/2026	54.76	56.08	53.93	55.67	+1.55%	1,013,953
08/31/2026	55.26	55.54	54.59	54.82	-0.04%	268,017
08/28/2026	55.97	56.30	54.49	54.84	-1.77%	293,775
08/27/2026	55.25	55.89	54.64	55.83	+1.27%	545,820
08/26/2026	55.20	56.23	54.86	55.13	-0.13%	330,720
08/25/2026	55.91	55.91	54.42	55.20	+0.16%	629,602
08/24/2026	55.90	56.75	54.72	55.11	-0.61%	578,555
08/21/2026	56.09	58.24	55.13	55.45	+2.29%	921,020
08/20/2026	53.44	54.59	53.19	54.21	+0.39%	608,173
08/19/2026	54.41	55.57	52.88	54.00	+0.58%	932,506
08/18/2026	54.27	54.43	53.50	53.69	-1.21%	166,242
08/17/2026	53.73	54.56	53.01	54.35	+1.00%	433,793
08/14/2026	54.35	54.73	53.75	53.81	-0.87%	345,402
08/13/2026	54.69	55.24	54.07	54.28	-1.11%	309,694
08/12/2026	55.26	55.63	54.24	54.89	+0.37%	376,808
08/11/2026	55.13	55.66	54.26	54.69	-0.20%	1,105,664
08/10/2026	54.00	55.26	53.68	54.80	+1.67%	889,308
08/07/2026	52.51	54.38	52.26	53.90	+3.87%	941,082
08/06/2026	53.70	53.70	51.81	51.89	-3.39%	789,189
08/05/2026	51.45	53.98	51.44	53.71	+6.69%	1,618,016
08/04/2026	50.00	51.19	50.00	50.34	+1.21%	1,095,507
08/04/2026	$1.75 Earnings
08/03/2026	49.61	49.92	48.05	49.74	+1.02%	766,325
07/31/2026	49.15	49.61	48.61	49.24	+0.26%	468,940
07/30/2026	48.66	49.20	48.26	49.11	+2.18%	307,145
07/29/2026	49.44	49.49	47.28	48.06	-2.57%	518,083
07/28/2026	47.60	50.14	47.54	49.33	+3.33%	858,541
07/27/2026	47.34	47.74	46.75	47.74	+0.93%	978,612
07/24/2026	47.33	47.51	46.64	47.30	+0.34%	590,111
07/23/2026	46.55	47.72	46.50	47.14	+1.92%	839,092
07/22/2026	44.91	46.58	44.85	46.25	+3.14%	1,641,623
07/21/2026	45.08	45.23	44.53	44.84	+0.74%	383,235
07/20/2026	44.86	45.29	44.07	44.51	-0.43%	357,716
07/17/2026	43.54	45.05	43.54	44.70	+1.15%	312,679
07/16/2026	44.57	44.81	44.02	44.19	-1.67%	521,094
07/15/2026	45.01	45.43	44.65	44.94	+0.36%	635,233
07/14/2026	45.51	46.11	44.71	44.78	-0.11%	585,718
07/13/2026	44.39	45.29	44.28	44.83	+1.20%	861,547
07/10/2026	43.52	44.79	43.52	44.30	+2.03%	480,665
07/09/2026	43.75	44.11	43.25	43.42	+1.24%	500,512
07/08/2026	42.11	43.08	41.22	42.89	+0.33%	701,269
07/07/2026	42.86	43.34	42.07	42.75	+0.75%	546,131
07/06/2026	41.74	43.04	41.51	42.43	+1.63%	841,818
07/02/2026	42.13	42.60	41.44	41.75	+0.48%	270,800
07/01/2026	42.28	42.97	41.30	41.55	-2.69%	768,349
06/30/2026	43.81	44.24	42.58	42.70	-1.88%	403,102
06/29/2026	44.42	44.42	43.21	43.52	-2.07%	329,082
06/26/2026	45.01	45.28	44.08	44.44	-2.05%	307,912
06/25/2026	45.52	45.88	45.00	45.37	+0.91%	146,093
06/24/2026	44.99	45.78	44.69	44.96	-0.88%	488,966
06/23/2026	45.55	45.93	45.00	45.36	-2.72%	222,558
06/22/2026	46.53	47.55	45.57	46.63	+0.71%	368,285
06/18/2026	47.52	48.11	46.18	46.30	-2.51%	351,310
06/17/2026	49.00	49.47	47.13	47.49	-3.20%	449,112
06/16/2026	50.00	50.90	49.06	49.06	-1.72%	480,442
06/15/2026	49.70	51.00	49.70	49.92	+0.75%	625,898
06/12/2026	48.84	50.06	48.72	49.55	+1.93%	759,510
06/11/2026	47.85	48.83	47.54	48.61	+2.92%	906,195
06/10/2026	47.98	48.98	47.16	47.23	-1.62%	219,651
06/09/2026	48.29	49.00	47.16	48.01	+0.65%	484,192
06/08/2026	48.46	48.56	47.44	47.70	-0.67%	225,149
06/05/2026	49.41	50.00	47.46	48.02	-4.19%	309,716
06/04/2026	49.42	50.31	49.15	50.12	+0.60%	597,439
06/03/2026	50.86	50.98	49.73	49.82	-2.77%	279,802
06/02/2026	49.66	51.73	49.48	51.24	+4.40%	1,287,034
06/01/2026	48.00	49.42	47.32	49.08	+1.72%	746,920
05/29/2026	49.16	49.16	48.01	48.25	-1.61%	468,673
05/28/2026	49.48	49.61	48.68	49.04	-1.27%	477,227
05/27/2026	49.13	49.85	48.63	49.67	+0.53%	843,358
05/26/2026	47.95	50.59	47.95	49.41	+5.15%	1,012,928
05/22/2026	45.56	47.25	45.45	46.99	+4.84%	837,700
05/21/2026	44.50	45.21	44.04	44.82	+0.58%	400,627
05/20/2026	43.63	44.65	43.38	44.56	+5.62%	699,582
05/19/2026	42.47	42.53	41.50	42.19	-1.54%	233,148
05/18/2026	42.98	43.85	42.50	42.85	+0.16%	176,656
05/15/2026	43.00	43.41	42.00	42.78	-3.15%	210,939
05/14/2026	44.45	44.48	43.65	44.17	-0.20%	184,948
05/14/2026	$1.30 Dividend
05/13/2026	44.43	45.11	43.99	44.26	+0.13%	466,431
05/12/2026	44.33	44.63	43.56	44.20	-1.13%	559,274
05/11/2026	45.69	45.99	44.66	44.71	-1.92%	306,377
05/08/2026	45.24	45.59	44.68	45.58	+1.51%	90,312
05/07/2026	46.96	46.96	44.66	44.90	-4.54%	248,064
05/06/2026	44.04	48.27	44.02	47.04	+9.77%	1,111,014
05/05/2026	41.96	43.17	41.90	42.85	+3.16%	335,994
05/05/2026	$1.09 Earnings
05/04/2026	42.05	42.21	41.34	41.54	-1.45%	158,903
05/01/2026	42.40	42.81	41.97	42.15	-1.23%	137,363
04/30/2026	41.98	42.97	41.14	42.68	+2.74%	684,406
04/29/2026	42.02	42.14	41.28	41.54	-1.47%	371,002
04/28/2026	41.69	42.21	41.29	42.16	+0.95%	263,734
04/27/2026	42.18	42.40	41.76	41.76	-0.76%	539,672
04/24/2026	41.58	42.08	41.06	42.08	+2.15%	327,289