TX | Ternium Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ternium Sp ADR (TX)

NYSE

$49.54-$0.91 (-1.81%)

Price as of Nov 13, 2026 12:43 PM EST

$9.9B
Market Cap
42.98%
1-Year Change
Steel
Industry

1 Month
-12.93%

Low Price$48.64

High Price$59.69
3 Months
-8.09%

Low Price$48.64

High Price$59.69
1 Year
+42.98%

Low Price$34.25

High Price$59.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	51.11	51.49	50.07	50.45	-2.11%	372,061
11/11/2026	51.77	52.14	51.20	51.54	+0.84%	1,103,059
11/10/2026	50.88	51.54	50.59	51.11	-0.25%	433,689
11/09/2026	50.34	51.30	49.87	51.24	+4.23%	742,928
11/06/2026	49.36	49.74	48.68	49.16	+1.07%	954,602
11/05/2026	51.40	51.77	47.73	48.64	-5.37%	1,181,541
11/04/2026	52.48	52.48	49.01	51.40	-0.48%	1,308,778
11/03/2026	52.15	52.59	51.48	51.65	-0.94%	436,660
11/03/2026	$1.42 Earnings
11/02/2026	53.35	53.58	52.14	52.14	-1.19%	561,978
10/30/2026	53.00	53.69	52.02	52.77	-2.39%	374,104
10/29/2026	53.83	54.22	53.64	54.06	+0.26%	366,063
10/28/2026	54.48	54.48	52.71	53.92	-1.39%	655,644
10/27/2026	54.53	55.72	54.10	54.68	+1.15%	489,103
10/26/2026	55.84	56.20	53.02	54.06	-3.40%	982,501
10/23/2026	55.36	56.35	55.34	55.96	+1.08%	356,753
10/22/2026	58.35	59.00	55.13	55.36	-6.04%	381,608
10/21/2026	59.58	59.86	58.92	58.92	-1.29%	406,898
10/20/2026	58.00	60.21	57.38	59.69	+2.63%	676,479
10/19/2026	57.58	58.26	56.68	58.16	+1.86%	306,192
10/16/2026	57.51	58.25	56.68	57.10	+0.39%	415,798
10/15/2026	58.36	58.54	56.69	56.88	-2.85%	598,289
10/14/2026	58.41	58.75	57.42	58.55	-0.75%	385,296
10/13/2026	57.91	59.12	56.95	58.99	+1.81%	456,388
10/12/2026	58.08	58.54	57.42	57.94	-0.41%	166,569
10/09/2026	57.62	58.69	56.14	58.18	+3.03%	497,105
10/08/2026	56.03	57.13	56.03	56.47	+0.11%	234,531
10/07/2026	55.95	56.61	55.14	56.41	-0.98%	554,072
10/06/2026	58.35	58.56	56.86	56.97	-1.73%	217,654
10/05/2026	56.95	59.32	56.85	57.97	+2.40%	617,162
10/02/2026	55.83	56.79	55.43	56.61	+2.37%	398,006
10/01/2026	53.80	55.68	53.56	55.30	+1.84%	430,812
09/30/2026	54.10	54.71	53.60	54.30	+1.59%	510,460
09/29/2026	54.33	54.33	53.22	53.45	-1.87%	378,442
09/28/2026	54.41	55.15	53.72	54.47	-1.61%	266,633
09/25/2026	55.61	56.18	54.87	55.36	-0.31%	250,076
09/24/2026	55.70	56.29	55.35	55.53	-0.82%	373,083
09/23/2026	55.98	56.56	55.68	55.99	-0.78%	367,544
09/22/2026	57.15	57.15	56.16	56.43	-0.72%	583,176
09/21/2026	57.49	57.60	56.31	56.84	-0.68%	455,915
09/18/2026	57.54	57.54	56.55	57.23	-1.48%	388,764
09/17/2026	57.79	58.12	57.28	58.09	+1.95%	525,236
09/16/2026	57.81	58.00	56.02	56.98	-0.47%	305,501
09/15/2026	56.38	57.34	55.89	57.25	+2.31%	505,217
09/14/2026	56.90	57.02	55.75	55.96	-3.35%	535,574
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